華南金 (2880)-第一金-忠孝券商分點個股進出

台股 » 個股 » 華南金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華南金

(2880)

可現股當沖

股價
22.55
漲跌
▲0.05
漲幅
+0.22%
成交量
7,374張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華南金 (2880)籌碼相關－第一金-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	22.65	0	0.00	22.55	0.1	10,608	0.00%
2024/04/25	4.1	22.60	5	22.55	22.50	-0.9	10,607	-0.01%
2024/04/24	1	22.85	0	0.00	22.85	1	10,530	0.01%
2024/04/23	0	0.00	19	22.90	22.95	-19	10,765	-0.18%
2024/04/22	0	0.00	11	22.74	22.75	-11	10,871	-0.10%
2024/04/19	18.2	22.29	0	0.00	22.20	18.2	10,767	0.17%
2024/04/17	4.2	22.34	10	22.50	22.45	-5.8	10,422	-0.06%
2024/04/16	232.7	22.41	210	22.40	22.40	22.7	10,148	0.22%	大買/大賣/
2024/04/15	20	22.88	1	22.95	22.95	19	9,885	0.19%
2024/04/12	8.1	22.93	1	22.95	23.00	7.1	9,824	0.07%
2024/04/11	2	23.25	0.8	23.15	23.20	1.2	9,588	0.01%
2024/04/10	3	23.15	3.4	23.29	23.15	-0.4	9,512	0.00%
2024/04/09	2.1	23.10	0.2	23.00	23.20	1.9	9,512	0.02%
2024/04/08	0.1	23.00	0	0.00	23.10	0.1	9,446	0.00%
2024/04/03	9.1	22.85	50	22.90	22.85	-40.9	9,417	-0.43%
2024/04/02	0	0.00	0.2	23.15	23.20	-0.2	9,368	0.00%
2024/04/01	51	23.25	0.8	23.15	23.20	50.2	9,412	0.53%
2024/03/29	0.1	23.10	9	23.14	23.15	-8.9	9,418	-0.09%
2024/03/28	0.2	22.90	0	0.00	22.90	0.2	9,127	0.00%
2024/03/27	1	23.00	0	0.00	23.00	1	9,025	0.01%
2024/03/26	0	0.00	10	23.09	23.05	-10	9,034	-0.11%
2024/03/25	2.9	22.83	0	0.00	22.90	2.9	8,974	0.03%
2024/03/22	11	22.97	0.7	22.95	22.95	10.3	8,953	0.12%
2024/03/21	0	0.00	53.5	22.99	23.00	-53.5	8,805	-0.61%
2024/03/20	2.1	22.70	4.1	22.55	22.55	-2	8,693	-0.02%
2024/03/19	1	22.85	0	0.00	22.80	1	8,611	0.01%
2024/03/18	0.1	22.90	5	23.05	22.95	-4.9	8,441	-0.06%
2024/03/15	0.8	22.90	50.7	22.84	23.00	-50	8,256	-0.61%
2024/03/14	10	22.80	10.2	22.65	22.80	-0.2	7,861	0.00%
2024/03/13	2.1	22.10	6	22.17	22.15	-3.9	7,452	-0.05%
2024/03/12	23.2	22.05	0	0.00	22.05	23.2	7,346	0.32%
2024/03/11	0	0.00	1	22.05	22.00	-1	7,352	-0.01%
2024/03/08	0	0.00	603	21.94	22.00	-603	7,333	-8.22%	大賣/鉅額交易
2024/03/06	0	0.00	6	21.83	21.80	-6	7,130	-0.08%
2024/03/05	10	21.70	0	0.00	21.70	10	7,926	0.13%
2024/03/04	1	21.75	34	21.80	21.75	-33	7,954	-0.41%
2024/02/29	0	0.00	20.9	21.86	22.00	-20.9	8,180	-0.26%
2024/02/27	0	0.00	10	21.75	21.85	-10	8,013	-0.12%
2024/02/26	25.1	21.65	1	21.65	21.60	24.1	7,956	0.30%
2024/02/23	2	21.77	11	21.74	21.75	-9	7,966	-0.11%
2024/02/22	6	21.77	10	21.80	21.70	-4	8,148	-0.05%
2024/02/21	15	21.76	2	21.80	21.80	13	8,156	0.16%
2024/02/20	4	21.84	30	21.90	21.85	-26	8,256	-0.31%
2024/02/19	2	21.88	60	21.85	21.90	-58	8,389	-0.69%
2024/02/16	4	21.69	0	0.00	21.75	4	8,616	0.05%
2024/02/15	0.1	21.75	0	21.75	21.75	0.1	8,605	0.00%
2024/02/05	17.1	21.79	0	0.00	21.75	17.1	8,515	0.20%
2024/02/02	0	0.00	3	21.90	21.90	-3	8,448	-0.04%
2024/02/01	0	0.00	10.2	21.80	21.85	-10.2	8,461	-0.12%
2024/01/31	2.1	21.67	0	0.00	21.60	2.1	8,431	0.02%
2024/01/30	5	21.60	0	0.00	21.50	5	8,387	0.06%
2024/01/29	2	21.75	0.8	21.75	21.75	1.2	8,452	0.01%
2024/01/26	2	21.65	1	21.60	21.65	1	8,481	0.01%
2024/01/25	0.2	21.40	0	0.00	21.40	0.2	8,491	0.00%
2024/01/24	1.3	21.37	0	0.00	21.40	1.3	8,466	0.01%
2024/01/23	4	21.28	0	0.00	21.35	4	8,485	0.05%
2024/01/22	6	21.30	0	0.00	21.25	6	8,592	0.07%
2024/01/19	0	0.00	0.3	21.25	21.20	-0.3	8,570	0.00%
2024/01/18	1	21.15	0	0.00	21.10	1	8,609	0.01%
2024/01/17	54.3	21.23	0	0.00	21.05	54.3	8,642	0.63%
2024/01/16	16	21.55	0	0.00	21.45	16	8,394	0.19%
2024/01/15	16.2	21.97	0	0.00	21.85	16.2	8,238	0.20%
2024/01/12	0.2	22.00	0	0.00	22.00	0.2	8,368	0.00%
2024/01/11	0	0.00	3	22.18	22.10	-3	8,423	-0.04%
2024/01/10	0.3	21.95	0	0.00	21.95	0.3	8,392	0.00%
2024/01/09	3.2	22.09	0	0.00	21.95	3.2	8,369	0.04%
2024/01/04	0.2	22.00	0	0.00	22.00	0.2	8,524	0.00%
2024/01/03	6.4	21.95	0	0.00	22.00	6.4	8,763	0.07%
2023/12/27	5	22.20	0	0.00	22.25	5	9,000	0.06%
2023/12/26	2	22.10	29.1	22.09	22.20	-27.1	8,957	-0.30%
2023/12/25	0.2	21.95	0	0.00	21.95	0.2	8,979	0.00%
2023/12/22	14	21.88	0	0.00	21.90	14	9,044	0.15%
2023/12/21	22.1	21.78	6.8	21.90	21.85	15.3	9,195	0.17%
2023/12/20	47	22.00	0	0.00	21.90	47	9,149	0.51%
2023/12/19	10	22.10	0	0.00	22.20	10	9,049	0.11%
2023/12/18	0	0.00	25	22.30	22.35	-25	9,185	-0.27%
2023/12/15	43	22.35	1	22.35	22.25	42	9,172	0.46%
2023/12/14	1	22.40	17	22.37	22.40	-16	9,009	-0.18%
2023/12/13	0.6	22.15	0	0.00	22.20	0.6	8,829	0.01%
2023/12/12	2	22.20	16	22.24	22.20	-14	8,996	-0.16%
2023/12/11	0	0.00	5	22.20	22.20	-5	9,087	-0.06%
2023/12/07	13	21.96	3	22.05	22.00	10	9,126	0.11%
2023/12/05	1	21.85	3.7	21.82	22.00	-2.7	9,092	-0.03%
2023/12/04	11	21.95	1	22.00	21.90	10	9,084	0.11%
2023/12/01	14	21.96	72.3	21.91	21.95	-58.3	9,145	-0.64%
2023/11/30	0	0.00	15.4	22.19	22.25	-15.4	9,118	-0.17%
2023/11/29	0	0.00	1	22.05	22.05	-1	8,298	-0.01%
2023/11/28	0	0.00	6.3	22.01	22.10	-6.3	8,178	-0.08%
2023/11/24	0	0.00	1	21.70	21.90	-1	8,357	-0.01%
2023/11/22	26.2	21.69	2	21.70	21.80	24.2	8,363	0.29%
2023/11/21	0	0.00	2	21.70	21.85	-2	8,432	-0.02%
2023/11/20	10	21.45	0	0.00	21.60	10	8,468	0.12%
2023/11/17	0	0.00	3	21.60	21.60	-3	8,529	-0.04%
2023/11/16	0	0.00	2.9	21.44	21.50	-2.9	8,413	-0.03%
2023/11/15	0	0.00	123	21.30	21.45	-123	8,316	-1.48%	大賣/鉅額交易
2023/11/14	1	20.90	2	21.00	21.00	-1	8,166	-0.01%
2023/11/13	0.2	20.95	0	0.00	20.95	0.2	8,343	0.00%
2023/11/10	0.1	20.85	6.5	20.90	20.90	-6.4	8,559	-0.07%
2023/11/09	4.3	20.75	0	0.00	20.75	4.3	8,701	0.05%
2023/11/08	0.1	20.90	0	0.00	20.85	0.1	8,821	0.00%
2023/11/07	0.2	20.90	3	20.85	20.90	-2.8	8,850	-0.03%
2023/11/06	0	0.00	3	21.00	20.95	-3	8,959	-0.03%
2023/11/01	3	20.33	0	0.00	20.40	3	8,986	0.03%
2023/10/31	3.1	20.30	0	0.00	20.30	3.1	9,086	0.03%
2023/10/30	16.6	20.31	1	20.30	20.30	15.5	9,213	0.17%
2023/10/27	6	20.44	26	20.43	20.45	-20	9,210	-0.22%
2023/10/26	3	20.28	26.6	20.30	20.25	-23.6	9,321	-0.25%
2023/10/25	10.3	20.40	0	0.00	20.40	10.3	9,265	0.11%
2023/10/24	2	20.40	26	20.44	20.40	-24	9,230	-0.26%
2023/10/23	0.2	20.55	0.3	20.55	20.50	-0.2	9,231	0.00%
2023/10/20	26.1	20.51	0	0.00	20.50	26.1	9,209	0.28%
2023/10/19	1	20.70	0	0.00	20.75	1	9,104	0.01%
2023/10/18	32	20.80	0	0.00	20.80	32	9,079	0.35%
2023/10/17	11.5	20.90	0	0.00	20.95	11.5	9,086	0.13%
2023/10/16	10	20.90	2	21.00	21.00	8	9,076	0.09%
2023/10/13	21	21.00	0	0.00	20.95	21	9,080	0.23%
2023/10/12	6	20.99	5	21.09	21.20	1	9,112	0.01%
2023/10/11	1	21.00	0	0.00	21.00	1	9,086	0.01%
2023/10/06	0.1	20.55	1	20.55	20.55	-0.9	8,898	-0.01%
2023/10/05	0	0.00	2	20.30	20.30	-2	8,934	-0.02%
2023/10/04	11.1	20.25	0	0.00	20.20	11.1	8,920	0.12%
2023/10/03	2.2	20.52	0	0.00	20.45	2.2	8,707	0.03%
2023/10/02	1	20.55	0.6	20.60	20.55	0.4	8,817	0.00%
2023/09/28	8	20.53	0	0.00	20.50	8	9,148	0.09%
2023/09/27	0.4	20.58	0	0.00	20.50	0.4	9,172	0.00%
2023/09/26	103.5	20.65	0	0.00	20.55	103.5	9,154	1.13%	大買/鉅額交易
2023/09/25	499.1	20.75	0.6	20.80	20.75	498.5	9,020	5.53%	大買/鉅額交易
2023/09/22	0.2	20.75	10	20.65	20.70	-9.8	9,164	-0.11%
2023/09/21	1.3	20.69	0	0.00	20.60	1.3	9,204	0.01%
2023/09/20	100.1	20.85	6	20.85	20.90	94.1	9,068	1.04%
2023/09/19	2	20.90	0	0.00	20.85	2	9,071	0.02%
2023/09/18	5	20.95	0.4	21.00	20.95	4.6	9,082	0.05%
2023/09/15	0.3	21.13	2	21.25	21.00	-1.7	9,141	-0.02%
2023/09/14	0.1	21.10	1	21.00	21.20	-0.9	9,011	-0.01%
2023/09/13	0.2	20.90	0	0.00	20.90	0.2	8,930	0.00%
2023/09/12	11	20.80	0	0.00	20.90	11	9,069	0.12%
2023/09/11	0.6	20.70	0	0.00	20.75	0.6	9,029	0.01%
2023/09/08	0.1	20.60	0	0.00	20.55	0.1	8,994	0.00%
2023/09/07	15	20.49	0	0.00	20.50	15	9,070	0.17%
2023/09/06	3.4	20.56	0	0.00	20.50	3.4	9,038	0.04%
2023/09/05	1	20.70	0	0.00	20.65	1	9,004	0.01%
2023/09/04	10.5	20.65	0	0.00	20.70	10.5	9,002	0.12%
2023/09/01	1.6	20.65	0	0.00	20.60	1.6	9,050	0.02%
2023/08/31	7.3	20.64	0	0.00	20.50	7.3	9,070	0.08%
2023/08/30	0.1	20.95	0	0.00	20.85	0.1	8,620	0.00%
2023/08/29	3.4	20.71	0	0.00	20.70	3.4	8,741	0.04%
2023/08/28	1.1	20.61	6	20.60	20.80	-4.9	8,757	-0.06%
2023/08/25	20.5	20.61	0	0.00	20.60	20.5	9,983	0.21%
2023/08/24	16.2	20.75	2	20.80	20.70	14.2	10,088	0.14%
2023/08/23	9	20.82	0	0.00	20.80	9	10,050	0.09%
2023/08/22	0.2	21.00	0	0.00	20.90	0.2	10,047	0.00%
2023/08/21	8.2	20.89	0	0.00	20.90	8.2	10,108	0.08%
2023/08/18	10	20.87	0	0.00	20.80	10	10,119	0.10%
2023/08/17	21.5	20.88	0	0.00	20.85	21.5	10,146	0.21%
2023/08/16	11.6	21.62	0	0.00	21.60	11.6	10,018	0.12%
2023/08/15	12.2	21.96	70	22.10	21.90	-57.9	9,945	-0.58%
2023/08/14	8.7	22.10	0	0.00	22.15	8.7	9,949	0.09%
2023/08/11	1.1	22.45	5	22.44	22.30	-3.9	10,042	-0.04%
2023/08/10	0	0.00	0.2	22.30	22.30	-0.2	10,069	0.00%
2023/08/08	3	22.15	0	0.00	22.10	3	10,034	0.03%
2023/08/04	0.1	22.25	0	0.00	22.25	0.1	10,055	0.00%
2023/08/02	4	22.15	0	0.00	22.15	4	10,028	0.04%
2023/08/01	0.1	22.40	21	22.42	22.55	-20.9	9,979	-0.21%
2023/07/31	0	0.00	3	22.40	22.25	-3	9,921	-0.03%
2023/07/28	2	22.23	0	0.00	22.20	2	9,898	0.02%
2023/07/26	0.5	22.25	14	22.21	22.20	-13.5	10,146	-0.13%
2023/07/25	0	0.00	22	22.05	22.10	-22	11,061	-0.20%
2023/07/24	116	21.98	0	0.00	21.90	116	11,060	1.05%	大買/鉅額交易
2023/07/19	31.3	22.11	1	22.05	22.10	30.3	11,039	0.27%
2023/07/18	6.2	22.16	0	0.00	22.15	6.2	11,021	0.06%
2023/07/17	1.4	22.14	0.1	22.20	22.20	1.3	11,000	0.01%
2023/07/14	0	0.00	1	21.95	22.05	-1	10,992	-0.01%
2023/07/13	6.2	21.89	0	0.00	21.85	6.2	10,937	0.06%
2023/07/12	16.2	21.75	0	0.00	21.85	16.2	10,975	0.15%
2023/07/11	2	21.80	11	21.75	21.80	-9	10,956	-0.08%
2023/07/10	12.1	21.46	0	0.00	21.40	12.1	10,960	0.11%
2023/07/07	0.3	21.48	0	0.00	21.40	0.3	10,921	0.00%
2023/07/06	25.2	21.66	0	0.00	21.60	25.2	10,801	0.23%
2023/07/05	4	22.03	0	0.00	22.00	4	10,449	0.04%
2023/07/04	1.5	22.08	0	0.00	22.05	1.5	10,363	0.01%
2023/07/03	0.7	22.24	0	0.00	22.10	0.7	10,402	0.01%
2023/06/30	0	22.15	0	0.00	22.20	0	10,462	0.00%
2023/06/29	0	0.00	5	22.24	22.15	-5	10,317	-0.05%
2023/06/28	2	22.18	11	22.15	22.15	-9	10,277	-0.09%
2023/06/27	5	22.25	0	0.00	22.20	5	10,251	0.05%
2023/06/26	3.2	22.25	0	0.00	22.25	3.2	10,263	0.03%
2023/06/21	0	0.00	3	22.25	22.35	-3	10,281	-0.03%
2023/06/20	1	22.25	0	0.00	22.25	1	10,383	0.01%
2023/06/16	3	22.27	2	22.30	22.20	1	10,438	0.01%
2023/06/15	1.2	22.31	0	0.00	22.40	1.2	10,337	0.01%
2023/06/14	1.2	22.41	0	0.00	22.45	1.2	10,473	0.01%
2023/06/13	0	0.00	2.8	22.40	22.45	-2.8	10,744	-0.03%
2023/06/12	0	0.00	1	22.30	22.30	-1	10,905	-0.01%
2023/06/09	0.4	22.32	0	0.00	22.25	0.4	11,120	0.00%
2023/06/08	1.3	22.27	0	0.00	22.35	1.3	11,180	0.01%
2023/06/07	3	22.32	5	22.35	22.40	-2	11,297	-0.02%
2023/06/06	6	22.38	0	22.40	22.35	6	11,312	0.05%
2023/06/05	0.1	22.40	4	22.45	22.40	-3.9	11,368	-0.03%
2023/06/02	0	0.00	1	22.25	22.30	-1	11,361	-0.01%
2023/06/01	2	22.15	5	22.25	22.20	-3	11,280	-0.03%
2023/05/31	0	0.00	0.1	22.30	22.25	-0.1	11,234	0.00%
2023/05/30	2.5	22.21	2.9	22.27	22.25	-0.4	10,021	0.00%
2023/05/29	1	22.25	60	22.23	22.20	-59	10,002	-0.59%
2023/05/26	0	0.00	2	22.35	22.25	-2	9,945	-0.02%
2023/05/25	54.2	22.30	1	22.30	22.30	53.2	9,922	0.54%
2023/05/24	51.2	22.60	5	22.60	22.55	46.2	9,900	0.47%
2023/05/23	0.2	22.55	6	22.58	22.65	-5.9	9,887	-0.06%
2023/05/22	0.2	22.60	4	22.68	22.65	-3.9	9,796	-0.04%
2023/05/19	0.2	22.50	3	22.63	22.75	-2.8	9,738	-0.03%
2023/05/18	1.1	22.48	53	22.55	22.55	-51.9	9,576	-0.54%
2023/05/17	0	22.25	52.1	22.29	22.35	-52.1	9,499	-0.55%
2023/05/16	0	22.00	1	22.10	22.10	-1	9,301	-0.01%
2023/05/15	3.2	21.85	0	0.00	21.95	3.2	9,289	0.03%
2023/05/11	3	22.08	205	22.15	22.10	-202	9,303	-2.17%	大賣/鉅額交易
2023/05/10	1	22.10	8	22.15	22.20	-7	9,272	-0.08%
2023/05/09	1.1	22.00	12	22.05	22.05	-10.9	9,211	-0.12%
2023/05/08	1.2	22.01	0	0.00	22.00	1.2	9,272	0.01%
2023/05/05	20.2	22.00	0	0.00	22.00	20.2	9,200	0.22%
2023/05/04	5	21.95	1	22.00	21.95	4	9,216	0.04%
2023/05/03	3.3	21.87	0	0.00	21.85	3.3	9,195	0.04%
2023/05/02	32.3	21.85	0	0.00	21.90	32.3	9,429	0.34%
2023/04/28	340.3	21.90	51	21.85	21.90	289.3	9,633	3.00%	大買/鉅額交易
2023/04/27	2.2	22.90	0	0.00	22.80	2.2	8,832	0.02%
2023/04/26	0.3	22.85	0	0.00	22.95	0.3	8,896	0.00%
2023/04/25	0.2	22.84	0	0.00	22.80	0.2	8,962	0.00%
2023/04/24	1.2	22.76	0	0.00	22.85	1.2	9,083	0.01%
2023/04/21	0.2	22.77	0	0.00	22.80	0.2	9,307	0.00%
2023/04/20	0.2	22.75	0	0.00	22.75	0.2	9,398	0.00%
2023/04/19	1	22.90	0	0.00	22.80	1	9,707	0.01%
2023/04/18	0.2	22.70	78	22.68	22.70	-77.9	9,668	-0.81%
2023/04/14	0.2	22.70	0.5	22.75	22.80	-0.3	9,598	0.00%
2023/04/13	0	0.00	2	22.70	22.70	-2	9,682	-0.02%
2023/04/12	0.1	22.65	0	0.00	22.55	0.1	9,657	0.00%
2023/04/10	1	22.50	0	0.00	22.50	1	9,680	0.01%
2023/04/07	0.2	22.45	0	0.00	22.45	0.2	9,662	0.00%
2023/04/06	0	0.00	3	22.50	22.50	-3	9,663	-0.03%
2023/03/31	0	22.35	7	22.45	22.35	-7	9,602	-0.07%
2023/03/30	1.1	22.16	10	22.20	22.20	-8.9	9,499	-0.09%
2023/03/29	0.2	22.20	0.1	22.25	22.30	0.1	9,525	0.00%
2023/03/28	4	22.14	0	0.00	22.15	4	9,641	0.04%
2023/03/27	0.8	22.15	5	22.15	22.10	-4.2	9,761	-0.04%
2023/03/24	1	22.10	0	0.00	22.10	1	9,921	0.01%
2023/03/23	2.1	21.95	0	0.00	22.05	2.1	9,859	0.02%
2023/03/22	0.1	22.05	0	0.00	22.05	0.1	9,783	0.00%
2023/03/21	1	21.65	0	0.00	21.75	1	9,835	0.01%
2023/03/20	3.1	21.34	0.4	21.55	21.45	2.7	9,787	0.03%
2023/03/17	5.2	21.66	1	21.75	21.65	4.2	9,778	0.04%
2023/03/16	40.1	21.58	9.4	21.64	21.55	30.7	9,654	0.32%
2023/03/15	17.3	22.06	0.1	22.10	21.95	17.2	9,537	0.18%
2023/03/14	5.1	22.28	1	22.20	22.15	4.1	9,431	0.04%
2023/03/13	1	22.40	0	0.00	22.50	1	9,221	0.01%
2023/03/10	3.3	22.61	0	0.00	22.60	3.3	9,132	0.04%
2023/03/09	1.2	22.80	0	0.00	22.80	1.2	9,110	0.01%
2023/03/08	3	22.88	0.1	22.95	22.90	2.9	9,380	0.03%
2023/03/07	0	23.00	21	23.00	23.05	-21	9,353	-0.22%
2023/03/06	0.1	22.85	3	22.85	22.90	-2.9	9,487	-0.03%
2023/03/03	0.2	22.75	0	0.00	22.75	0.2	9,570	0.00%
2023/03/01	1	22.75	0	0.00	22.85	1	9,629	0.01%
2023/02/23	186	22.95	0	0.00	22.95	186	9,392	1.98%	大買/鉅額交易
2023/02/22	5	22.74	0.2	22.95	22.95	4.8	9,382	0.05%
2023/02/21	7	22.84	5	22.80	22.85	2	9,365	0.02%
2023/02/20	0.2	23.05	12	23.00	23.00	-11.8	9,470	-0.12%
2023/02/17	0.1	22.95	2	23.00	22.90	-1.9	9,558	-0.02%
2023/02/16	0	0.00	2	22.90	22.80	-2	9,756	-0.02%
2023/02/15	11.1	22.80	0	0.00	22.75	11.1	9,975	0.11%
2023/02/14	0	0.00	1	22.95	23.00	-1	9,927	-0.01%
2023/02/13	1	22.60	0	0.00	22.75	1	9,939	0.01%
2023/02/10	4	22.53	0.4	22.75	22.70	3.6	9,897	0.04%
2023/02/09	1.2	22.56	0	0.00	22.55	1.2	9,857	0.01%
2023/02/08	3	22.63	0	0.00	22.60	3	9,868	0.03%
2023/02/07	2	22.63	0.3	22.70	22.60	1.7	9,878	0.02%
2023/02/06	8.1	22.61	48	22.70	22.60	-39.9	9,844	-0.41%
2023/02/02	0	0.00	29.8	22.80	22.80	-29.8	9,861	-0.30%
2023/02/01	0	0.00	0.3	22.90	22.90	-0.3	9,863	0.00%
2023/01/31	4	22.83	0	0.00	22.75	4	9,935	0.04%
2023/01/30	18	23.08	12.4	23.08	23.40	5.6	9,757	0.06%
2023/01/17	0	0.00	2	23.03	22.95	-2	9,472	-0.02%
2023/01/16	1	23.20	0.4	23.18	23.20	0.6	9,417	0.01%
2023/01/13	1	22.80	0	0.00	22.80	1	9,417	0.01%
2023/01/12	4	22.99	0.2	22.90	22.85	3.8	9,548	0.04%
2023/01/11	3	23.30	1	23.30	23.20	2	9,506	0.02%
2023/01/10	51.1	23.36	6	23.38	23.50	45.1	9,402	0.48%
2023/01/09	0	0.00	21.8	23.18	23.40	-21.8	9,458	-0.23%
2023/01/04	0	0.00	1	22.65	22.65	-1	9,605	-0.01%
2022/12/29	1	22.35	0	0.00	22.30	1	9,801	0.01%
2022/12/27	0	0.00	0.2	22.65	22.70	-0.2	9,878	0.00%
2022/12/23	0.1	22.65	0	0.00	22.50	0.1	10,149	0.00%
2022/12/22	0	0.00	1	22.75	22.75	-1	10,289	-0.01%
2022/12/21	1	22.70	0	0.00	22.65	1	10,575	0.01%
2022/12/19	0	0.00	41	22.72	22.85	-41	10,666	-0.38%
2022/12/16	0	0.00	2	22.70	22.65	-2	10,580	-0.02%
2022/12/14	0	0.00	10	22.63	22.70	-10	10,663	-0.09%
2022/12/13	5.1	22.38	0	0.00	22.35	5.1	10,604	0.05%
2022/12/12	0.1	22.60	50	22.50	22.70	-49.9	10,535	-0.47%
2022/12/08	0.3	22.48	0	0.00	22.55	0.3	10,891	0.00%
2022/12/07	0	0.00	31	22.53	22.60	-31	10,969	-0.28%
2022/12/06	1	22.05	54.7	22.29	22.05	-53.7	10,870	-0.49%
2022/12/05	13	22.27	3	22.38	22.25	10	10,831	0.09%
2022/12/01	0	0.00	1	22.75	22.80	-1	10,914	-0.01%
2022/11/30	0	0.00	51.7	22.65	22.70	-51.7	10,886	-0.48%
2022/11/29	0	0.00	5	22.35	22.35	-5	10,564	-0.05%
2022/11/28	4.2	21.97	0	0.00	22.05	4.2	10,557	0.04%
2022/11/25	3.1	22.20	0	0.00	22.25	3.1	10,528	0.03%
2022/11/24	0	0.00	1	22.35	22.35	-1	10,496	-0.01%
2022/11/23	0	0.00	7	22.20	22.00	-7	10,513	-0.07%
2022/11/18	13.1	21.70	0	0.00	21.70	13.1	10,464	0.13%
2022/11/17	2	21.90	0	0.00	21.95	2	10,427	0.02%
2022/11/16	13.1	22.08	5	22.20	22.05	8.1	10,485	0.08%
2022/11/15	51	22.10	0	0.00	22.35	51	10,420	0.49%
2022/11/14	10	22.20	0.1	22.35	22.25	9.9	10,356	0.10%
2022/11/11	0	0.00	7	22.14	22.25	-7	10,158	-0.07%
2022/11/10	4.1	21.60	0	0.00	21.60	4.1	10,015	0.04%
2022/11/08	0	0.00	2	21.60	21.60	-2	10,101	-0.02%
2022/11/07	0.1	21.30	0	0.00	21.40	0.1	10,256	0.00%
2022/11/04	1.2	20.89	1	21.10	21.30	0.2	10,652	0.00%
2022/11/03	1.3	20.86	0	0.00	20.85	1.3	11,339	0.01%
2022/11/02	0.1	21.20	0	0.00	21.10	0.1	11,642	0.00%
2022/11/01	0	0.00	7	21.41	21.40	-7	11,798	-0.06%
2022/10/27	0.6	21.40	0	0.00	21.15	0.6	11,929	0.01%
2022/10/26	0	0.00	2.8	21.10	21.20	-2.8	11,905	-0.02%
2022/10/21	0	0.00	2	20.70	20.80	-2	11,941	-0.02%
2022/10/20	5.2	19.96	0	0.00	20.40	5.2	11,971	0.04%
2022/10/19	7.6	20.30	0	0.00	20.30	7.6	11,752	0.06%
2022/10/17	24.5	20.39	5	20.33	20.45	19.5	11,714	0.17%
2022/10/14	1	20.85	74	20.81	20.80	-73	11,648	-0.63%
2022/10/13	42.5	21.17	0	0.00	20.80	42.5	11,588	0.37%
2022/10/12	1	21.70	0	0.00	21.60	1	11,377	0.01%
2022/10/11	6.9	21.60	0	0.00	21.50	6.9	11,351	0.06%
2022/10/07	6.6	22.03	0	0.00	22.00	6.6	11,329	0.06%
2022/10/06	5.3	22.21	0	0.00	22.30	5.3	11,316	0.05%
2022/10/05	20	22.15	0	0.00	22.10	20	11,381	0.18%
2022/10/04	1.1	22.24	20	22.00	22.25	-18.9	11,423	-0.17%
2022/10/03	2.7	22.09	0	0.00	22.05	2.7	11,352	0.02%
2022/09/30	0.1	22.35	2	22.35	22.25	-1.9	11,278	-0.02%
2022/09/29	16.6	22.47	0	0.00	22.50	16.6	11,213	0.15%
2022/09/28	2.7	22.34	5	22.15	22.45	-2.3	11,165	-0.02%
2022/09/27	1.2	22.51	0	0.00	22.50	1.2	10,951	0.01%
2022/09/26	6	22.57	5	22.60	22.55	1	10,916	0.01%
2022/09/23	1	22.85	0	0.00	22.80	1	10,906	0.01%
2022/09/22	12.8	22.81	0	0.00	22.80	12.8	10,989	0.12%
2022/09/21	0	0.00	4	23.10	23.05	-4	10,889	-0.04%
2022/09/20	5	23.15	0	0.00	23.15	5	10,823	0.05%
2022/09/19	2.1	23.20	0	0.00	23.10	2.1	10,861	0.02%
2022/09/16	2.9	23.04	8	23.34	23.40	-5.1	10,897	-0.05%
2022/09/15	0.1	23.04	0	0.00	23.10	0.1	10,618	0.00%
2022/09/14	3.2	22.91	0	0.00	22.90	3.2	10,586	0.03%
2022/09/13	1.1	23.26	4	23.20	23.20	-2.9	10,705	-0.03%
2022/09/12	1.9	23.17	2.2	23.10	23.25	-0.2	10,856	0.00%
2022/09/08	0	0.00	15.5	22.90	23.00	-15.5	10,992	-0.14%
2022/09/07	3	22.82	0	0.00	22.80	3	11,111	0.03%
2022/09/06	1	23.00	4	23.20	23.20	-3	11,126	-0.03%
2022/09/02	3	22.82	10	22.80	22.75	-7	11,255	-0.06%
2022/09/01	17	22.83	0	0.00	22.85	17	11,220	0.15%
2022/08/31	0.1	23.05	0	0.00	23.25	0.1	11,099	0.00%
2022/08/30	70	22.85	3	23.00	23.00	67	11,025	0.61%
2022/08/29	2	22.98	20	22.95	22.95	-18	10,973	-0.16%
2022/08/26	1	23.15	0	0.00	23.20	1	10,937	0.01%
2022/08/24	2.3	22.87	2	22.85	22.85	0.3	11,046	0.00%
2022/08/23	15	22.94	0	0.00	22.90	15	11,387	0.13%
2022/08/22	15	23.12	0	0.00	23.20	15	11,472	0.13%
2022/08/19	1	23.30	0	0.00	23.35	1	11,564	0.01%
2022/08/18	2	23.45	0	0.00	23.45	2	11,625	0.02%
2022/08/17	2	23.50	0	0.00	23.60	2	11,800	0.02%
2022/08/16	0	0.00	11	23.55	23.55	-11	11,829	-0.09%
2022/08/12	8.7	23.51	106	23.45	23.60	-97.3	12,000	-0.81%	大賣/
2022/08/11	6	23.20	107.5	23.26	23.40	-101.5	12,096	-0.84%	大賣/鉅額交易
2022/08/10	108.6	24.34	159.7	24.30	24.35	-51.1	11,935	-0.43%	大買/大賣/
2022/08/09	5	23.90	12.4	23.77	23.90	-7.4	11,262	-0.07%
2022/08/08	1.1	23.40	22	23.43	23.50	-21	11,028	-0.19%
2022/08/05	1.1	23.30	12.1	23.30	23.30	-11	11,019	-0.10%
2022/08/04	0.1	23.10	31	23.10	22.95	-31	11,111	-0.28%
2022/08/03	6	23.05	0	0.00	23.00	6	11,125	0.05%
2022/08/02	17.1	23.05	0	0.00	23.10	17.1	11,197	0.15%
2022/08/01	15	23.20	0	0.00	23.25	15	11,344	0.13%
2022/07/29	0.1	23.15	0	0.00	23.10	0.1	11,403	0.00%
2022/07/28	7.1	22.90	2	23.05	23.05	5.1	11,334	0.04%
2022/07/27	0	0.00	3	22.48	22.80	-3	11,227	-0.03%
2022/07/26	1	22.25	0	0.00	22.35	1	11,148	0.01%
2022/07/25	8	22.25	10	22.38	22.35	-2	11,188	-0.02%
2022/07/22	100	22.04	0	0.00	22.15	100	11,362	0.88%
2022/07/21	100	21.83	0	0.00	22.10	100	11,500	0.87%
2022/07/20	14	21.91	0	0.00	21.70	14	11,645	0.12%
2022/07/19	0.2	21.85	0	0.00	21.75	0.2	11,751	0.00%
2022/07/18	23	21.58	5	21.65	21.75	18	11,891	0.15%
2022/07/15	13.2	21.45	0	0.00	21.45	13.2	12,051	0.11%
2022/07/14	0.1	22.10	0	0.00	21.95	0.1	11,957	0.00%
2022/07/13	0	0.00	1	22.10	22.00	-1	12,006	-0.01%
2022/07/12	34.2	21.41	0	0.00	21.40	34.2	12,138	0.28%
2022/07/11	3.3	21.91	10	21.90	21.85	-6.8	12,138	-0.06%
2022/07/08	0.1	22.25	0	0.00	22.15	0.1	12,347	0.00%
2022/07/07	1.1	22.06	0	0.00	22.10	1.1	12,433	0.01%
2022/07/06	5	22.21	1	22.20	22.10	4	12,479	0.03%
2022/07/05	0.1	22.70	0	0.00	22.65	0.1	12,597	0.00%
2022/07/04	5.1	22.35	0	0.00	22.40	5.1	12,655	0.04%
2022/07/01	1	22.30	0	0.00	22.40	1	12,965	0.01%
2022/06/30	0.1	22.75	0	0.00	22.60	0.1	13,150	0.00%
2022/06/29	4	22.90	0	0.00	23.00	4	13,125	0.03%
2022/06/28	2	23.00	10	23.25	23.20	-8	13,306	-0.06%
2022/06/27	10	23.35	2	23.35	23.15	8	13,520	0.06%
2022/06/24	1.2	23.01	2	23.25	23.15	-0.8	13,498	-0.01%
2022/06/23	0	0.00	70	22.95	22.95	-70	13,480	-0.52%
2022/06/22	3.2	22.90	0	0.00	22.85	3.2	13,471	0.02%
2022/06/21	0	0.00	5	23.05	23.05	-5	13,560	-0.04%
2022/06/20	5	22.41	0	0.00	22.25	5	13,523	0.04%
2022/06/17	0.1	22.85	0	0.00	22.65	0.1	13,356	0.00%
2022/06/16	12.2	22.98	45	22.96	22.90	-32.8	13,196	-0.25%
2022/06/15	0.6	23.01	0	0.00	23.05	0.6	13,302	0.00%
2022/06/14	0.1	22.90	0	0.00	23.05	0.1	13,482	0.00%
2022/06/13	1	22.70	0	0.00	22.75	1	13,591	0.01%
2022/06/10	0.4	23.31	0	0.00	23.20	0.4	13,495	0.00%
2022/06/09	2.1	23.33	0	0.00	23.45	2.1	13,551	0.02%
2022/06/08	0.2	23.43	0	0.00	23.45	0.2	13,584	0.00%
2022/06/07	0.1	23.50	0.4	23.40	23.25	-0.3	13,725	0.00%
2022/06/06	0.2	23.47	0	0.00	23.50	0.2	13,886	0.00%
2022/06/02	1.2	23.28	1.1	23.50	23.45	0.1	14,224	0.00%
2022/06/01	0.2	23.79	0	0.00	23.45	0.2	14,595	0.00%
2022/05/31	0.1	23.75	0	0.00	23.80	0.1	14,638	0.00%
2022/05/30	0.3	23.72	4.1	23.83	23.95	-3.8	14,318	-0.03%
2022/05/27	0.2	23.53	12	23.50	23.60	-11.8	14,332	-0.08%
2022/05/26	3	23.13	0	0.00	23.15	3	14,417	0.02%
2022/05/25	0	0.00	7	23.00	23.20	-7	14,590	-0.05%
2022/05/24	5.4	22.95	0	0.00	22.90	5.4	14,713	0.04%
2022/05/20	1	22.40	79	22.63	22.70	-78	14,686	-0.53%
2022/05/19	4	22.28	0	0.00	22.40	4	14,552	0.03%
2022/05/18	0.8	22.90	39	22.07	22.90	-38.2	14,313	-0.27%
2022/05/17	1	21.95	0	0.00	22.00	1	14,125	0.01%
2022/05/16	1.1	21.71	0	0.00	21.90	1.1	14,122	0.01%
2022/05/13	11.4	21.90	1	21.95	21.90	10.4	14,073	0.07%
2022/05/12	4.4	22.00	0	0.00	21.80	4.4	14,082	0.03%
2022/05/11	4	22.25	0	0.00	22.35	4	13,909	0.03%
2022/05/10	6	22.37	1	22.30	22.35	5	13,929	0.04%
2022/05/09	0.3	22.43	0	0.00	22.20	0.3	14,031	0.00%
2022/05/06	19.9	22.76	0	0.00	22.85	19.9	14,106	0.14%
2022/05/05	3	23.27	0	0.00	23.15	3	14,232	0.02%
2022/05/04	2	23.40	10	23.55	23.40	-8	14,222	-0.06%
2022/04/29	2	23.65	1	23.75	23.75	1	14,605	0.01%
2022/04/28	2	23.35	0	0.00	23.50	2	14,821	0.01%
2022/04/27	7	23.56	3	23.70	23.45	4	14,698	0.03%
2022/04/26	9	23.67	5	23.68	23.85	4	14,591	0.03%
2022/04/25	12.5	23.10	0.2	23.20	23.15	12.4	14,463	0.09%
2022/04/22	6.3	23.17	0	0.00	23.65	6.3	14,406	0.04%
2022/04/21	22	23.46	0	0.00	23.40	22	14,478	0.15%
2022/04/20	2	23.60	1	23.50	23.90	1	14,506	0.01%
2022/04/19	4	23.75	3	23.90	23.60	1	14,591	0.01%
2022/04/18	6	23.89	0	0.00	23.55	6	14,840	0.04%
2022/04/15	3.2	24.30	2	24.30	24.25	1.2	14,736	0.01%
2022/04/14	11	24.50	0	0.00	24.40	11	14,804	0.07%
2022/04/12	11	24.94	8	24.90	24.90	3	14,592	0.02%
2022/04/11	105	25.10	6	25.12	25.05	99	14,518	0.68%	大買/
2022/04/08	0	0.00	4.5	24.94	25.10	-4.5	14,398	-0.03%
2022/04/07	20.5	25.04	3	25.28	24.60	17.5	14,322	0.12%
2022/04/06	3.1	24.95	3	25.15	25.20	0.1	13,996	0.00%
2022/04/01	1	24.05	113	24.27	24.40	-112	13,831	-0.81%	大賣/鉅額交易
2022/03/31	5	24.40	7	24.47	24.35	-2	13,738	-0.01%
2022/03/30	0	0.00	3	23.90	23.90	-3	13,523	-0.02%
2022/03/29	10	23.53	1	23.50	23.45	9	13,300	0.07%
2022/03/28	10	23.45	0	0.00	23.60	10	13,273	0.08%
2022/03/25	0	0.00	1	23.60	23.65	-1	13,233	-0.01%
2022/03/24	10	23.69	2	23.70	23.80	8	13,237	0.06%
2022/03/23	2	23.50	4	23.63	23.80	-2	13,200	-0.02%
2022/03/22	1	23.15	0	0.00	23.35	1	13,010	0.01%
2022/03/21	1	23.30	20	23.25	23.25	-19	13,015	-0.15%
2022/03/18	5	23.15	3	23.30	23.30	2	12,995	0.02%
2022/03/17	100	23.35	0	0.00	23.15	100	12,807	0.78%
2022/03/16	0	0.00	8	22.86	22.90	-8	12,580	-0.06%
2022/03/15	0	0.00	13	22.40	22.50	-13	12,488	-0.10%
2022/03/14	0	0.00	302	22.45	22.50	-302	12,499	-2.42%	大賣/鉅額交易
2022/03/11	2	22.33	0	0.00	22.40	2	12,537	0.02%
2022/03/10	0	0.00	1.1	22.36	22.45	-1.1	12,579	-0.01%
2022/03/09	1	22.00	0	0.00	21.90	1	12,490	0.01%
2022/03/08	29	21.95	0.9	22.00	21.95	28.1	12,340	0.23%
2022/03/07	5.8	22.12	15	22.13	22.10	-9.2	12,050	-0.08%
2022/02/25	17	22.11	4	22.01	22.10	13	11,805	0.11%
2022/02/24	19.8	22.29	15.1	22.18	22.25	4.7	11,547	0.04%
2022/02/23	1	22.60	6	22.60	22.65	-5	11,253	-0.04%
2022/02/22	10	22.59	0.4	22.70	22.65	9.6	11,348	0.08%
2022/02/21	11	22.73	45	22.85	22.85	-34	11,268	-0.30%
2022/02/18	12	22.85	0.2	23.00	22.85	11.8	11,336	0.10%
2022/02/17	0.1	23.00	3	22.95	23.00	-2.9	11,369	-0.03%
2022/02/16	0	0.00	1	23.00	22.90	-1	11,393	-0.01%
2022/02/15	1	22.80	0	0.00	22.80	1	11,413	0.01%
2022/02/14	8	22.74	3	22.70	22.85	5	11,401	0.04%
2022/02/11	8	23.13	3.9	23.15	23.20	4.1	11,318	0.04%
2022/02/09	3	23.00	23	22.91	23.10	-20	11,214	-0.18%
2022/02/08	0	0.00	31	22.51	22.85	-31	10,936	-0.28%
2022/02/07	20	22.30	17	22.16	22.25	3	10,705	0.03%
2022/01/26	19	21.89	10	21.90	21.85	9	10,425	0.09%
2022/01/25	7	21.59	13	21.62	21.70	-6	10,423	-0.06%
2022/01/24	6	21.66	5	21.70	21.85	1	10,230	0.01%
2022/01/21	21	21.96	19.5	22.09	21.95	1.5	10,129	0.01%
2022/01/20	0	0.00	1	22.10	22.30	-1	9,839	-0.01%
2022/01/19	1	22.40	4.3	22.40	22.40	-3.3	9,743	-0.03%
2022/01/18	20	22.40	112	22.40	22.55	-92	9,734	-0.95%	大賣/
2022/01/17	14	22.38	46.1	22.31	22.45	-32.1	9,626	-0.33%
2022/01/14	3.4	22.41	2	22.40	22.50	1.4	9,461	0.01%
2022/01/13	15	22.47	3.3	22.44	22.60	11.7	9,286	0.13%
2022/01/12	0	0.00	1	22.35	22.35	-1	9,075	-0.01%
2022/01/11	1	22.05	17.5	22.18	22.20	-16.5	8,965	-0.18%
2022/01/10	8	21.70	27.8	21.77	22.00	-19.8	8,682	-0.23%
2022/01/07	7	21.60	0	0.00	21.60	7	8,566	0.08%
2022/01/06	9	21.26	13	21.25	21.30	-4	8,414	-0.05%
2022/01/05	0	0.00	1.1	21.20	21.20	-1.1	8,343	-0.01%
2022/01/04	16	21.05	0	0.00	21.10	16	8,421	0.19%
2022/01/03	5.5	21.19	0	21.25	21.05	5.5	8,416	0.07%
2021/12/30	0	0.00	50	21.25	21.20	-50	8,390	-0.60%
2021/12/29	0	0.00	12.1	21.20	21.25	-12.1	8,526	-0.14%
2021/12/28	0	0.00	92	21.07	21.15	-92	8,505	-1.08%
2021/12/27	0	0.00	1	20.95	20.95	-1	8,505	-0.01%
2021/12/24	1	20.95	1.1	20.95	20.95	-0.1	8,742	0.00%
2021/12/23	0	0.00	0.3	20.95	20.95	-0.3	8,790	0.00%
2021/12/22	4	20.81	0.1	20.85	20.85	3.9	8,956	0.04%
2021/12/21	1	20.95	0	0.00	20.90	1	9,031	0.01%
2021/12/20	24	20.83	0	0.00	20.80	24	9,052	0.27%
2021/12/16	3	20.80	0	0.00	20.80	3	9,053	0.03%
2021/12/15	5	20.80	12.3	20.80	20.80	-7.3	9,468	-0.08%
2021/12/14	13	20.87	0	0.00	20.95	13	9,842	0.13%
2021/12/13	7	21.10	0	0.00	21.05	7	10,125	0.07%
2021/12/10	1	21.00	39	21.00	21.00	-38	10,328	-0.37%
2021/12/09	0	0.00	35	20.99	21.00	-35	10,456	-0.33%
2021/12/08	1	20.85	0	0.00	20.90	1	10,635	0.01%
2021/12/06	102	20.79	0	0.00	20.70	102	10,698	0.95%	大買/鉅額交易
2021/12/03	5	20.60	0	0.00	20.60	5	10,788	0.05%
2021/12/02	5	20.55	0	0.00	20.55	5	10,753	0.05%
2021/12/01	10	20.35	11.3	20.59	20.60	-1.3	10,836	-0.01%
2021/11/30	9.4	20.43	0	0.00	20.20	9.4	10,988	0.09%
2021/11/29	1.1	20.45	17	20.50	20.45	-15.9	10,680	-0.15%
2021/11/26	49.4	20.57	0	0.00	20.55	49.4	10,784	0.46%
2021/11/25	1	20.75	0	0.00	20.85	1	10,914	0.01%
2021/11/24	5	20.90	19.3	20.81	20.80	-14.3	11,235	-0.13%
2021/11/23	13	20.84	0	0.00	20.75	13	11,761	0.11%
2021/11/22	5	20.90	0	0.00	20.90	5	12,009	0.04%
2021/11/18	90	21.25	110	21.20	21.20	-20	12,194	-0.16%	大賣/
2021/11/17	0	0.00	11.1	20.97	21.10	-11.1	12,132	-0.09%
2021/11/16	0	0.00	31	20.95	20.95	-31	12,146	-0.26%
2021/11/12	0	0.00	15.9	20.75	20.75	-15.9	12,284	-0.13%
2021/11/10	0	0.00	14	20.59	20.60	-14	12,565	-0.11%
2021/11/09	0.9	20.45	1	20.40	20.45	-0.1	12,575	0.00%
2021/11/05	0	0.00	0.3	20.35	20.35	-0.3	12,833	0.00%
2021/11/04	21.1	20.35	11.4	20.35	20.30	9.7	12,860	0.08%
2021/11/03	0	0.00	3.3	20.36	20.40	-3.3	12,953	-0.03%
2021/10/28	2	20.35	8.7	20.35	20.40	-6.7	13,083	-0.05%
2021/10/27	20	20.40	0.6	20.45	20.35	19.4	13,141	0.15%
2021/10/20	60	20.30	0.6	20.35	20.35	59.4	13,479	0.44%
2021/10/19	0.1	20.35	40.4	20.30	20.25	-40.3	13,555	-0.30%
2021/10/18	10	20.30	0	0.00	20.30	10	13,762	0.07%
2021/10/15	0.3	20.15	3.8	20.16	20.20	-3.5	13,910	-0.02%
2021/10/14	1	20.10	0	0.00	20.05	1	13,957	0.01%
2021/10/12	1.8	20.12	0	0.00	20.10	1.8	14,197	0.01%
2021/10/08	0.5	20.35	2	20.35	20.15	-1.5	14,142	-0.01%
2021/10/07	1.1	20.35	2	20.30	20.30	-1	14,243	-0.01%
2021/10/06	0.5	20.15	20	20.15	20.20	-19.5	14,303	-0.14%
2021/10/05	0.5	20.20	0	0.00	20.10	0.5	14,382	0.00%
2021/10/01	0.6	20.30	3	20.15	20.25	-2.4	14,398	-0.02%
2021/09/29	1	20.15	0	0.00	20.35	1	14,165	0.01%
2021/09/28	1	20.40	0	0.00	20.45	1	14,079	0.01%
2021/09/27	0	0.00	5.1	20.65	20.55	-5.1	14,037	-0.04%
2021/09/24	1.1	20.69	3	20.55	20.55	-1.9	14,010	-0.01%
2021/09/23	0	0.00	201	20.30	20.45	-201	13,983	-1.44%	大賣/鉅額交易
2021/09/22	11	20.15	0	0.00	20.15	11	13,981	0.08%
2021/09/17	3	20.60	11	20.75	20.50	-8	13,614	-0.06%
2021/09/16	15.1	20.55	2	20.55	20.55	13.1	13,223	0.10%
2021/09/15	11	21.10	13.3	21.10	21.10	-2.3	12,919	-0.02%
2021/09/14	201	21.12	14.8	21.11	21.15	186.2	12,725	1.46%	大買/鉅額交易
2021/09/13	5	21.05	916.9	21.03	21.05	-911.9	12,555	-7.26%	大賣/鉅額交易
2021/09/10	1.5	20.93	12	20.90	20.95	-10.5	12,417	-0.08%
2021/09/09	1	20.80	2	20.90	20.80	-1	12,590	-0.01%
2021/09/08	5	20.95	2	20.95	20.90	3	12,510	0.02%
2021/09/07	10	20.85	100	20.85	20.90	-90	12,485	-0.72%
2021/09/06	10	20.98	0	0.00	20.95	10	12,482	0.08%
2021/09/03	0	0.00	42	20.87	20.95	-42	12,341	-0.34%
2021/09/02	0	0.00	3	20.55	20.65	-3	12,183	-0.02%
2021/09/01	11	20.65	0	0.00	20.60	11	12,052	0.09%
2021/08/31	0	0.00	3	20.75	20.90	-3	11,840	-0.03%
2021/08/30	5	20.55	19.7	20.57	20.70	-14.7	11,577	-0.13%
2021/08/27	4	20.36	4	20.44	20.45	0	11,224	0.00%
2021/08/26	0	0.00	41	19.94	19.95	-41	10,698	-0.38%
2021/08/25	2.1	19.85	1	19.85	19.90	1.1	10,523	0.01%
2021/08/24	0	19.55	33	19.70	19.80	-33	10,427	-0.32%
2021/08/23	2	19.60	7	19.55	19.50	-5	10,279	-0.05%
2021/08/18	1	19.65	0	0.00	19.75	1	10,374	0.01%
2021/08/17	4	19.58	5	19.70	19.75	-1	10,361	-0.01%
2021/08/16	0	19.55	0	0.00	19.60	0	10,193	0.00%
2021/08/13	0	19.70	0	0.00	19.70	0	10,051	0.00%
2021/08/12	0.3	19.75	0	19.75	19.80	0.3	10,022	0.00%
2021/08/11	0	19.75	6.3	19.77	19.80	-6.3	9,922	-0.06%
2021/08/10	0	19.65	0	0.00	19.65	0	9,839	0.00%
2021/08/09	5	19.50	90	19.70	19.75	-85	10,120	-0.84%
2021/08/06	0	19.60	0	0.00	19.70	0	10,091	0.00%
2021/08/05	0	19.55	3	19.60	19.70	-3	10,269	-0.03%
2021/08/04	594	19.45	30	19.50	19.55	564	10,852	5.20%	大買/鉅額交易
2021/08/03	0	0.00	50	19.45	19.50	-50	11,048	-0.45%
2021/08/02	1.9	19.42	0.3	19.40	19.50	1.7	11,217	0.01%
2021/07/30	3	19.37	4.9	19.40	19.30	-1.9	11,201	-0.02%
2021/07/29	0	0.00	3	19.35	19.45	-3	11,192	-0.03%
2021/07/28	1	19.30	120	19.20	19.35	-119	11,299	-1.05%	大賣/鉅額交易
2021/07/26	107.5	19.54	8.2	19.46	19.35	99.3	11,866	0.84%	大買/
2021/07/23	5.6	19.54	22	19.45	19.45	-16.5	11,931	-0.14%
2021/07/22	30	19.40	3.2	19.44	19.45	26.8	12,126	0.22%
2021/07/21	0	0.00	2	19.13	19.15	-2	12,493	-0.02%
2021/07/20	0	0.00	4	19.09	19.05	-4	12,603	-0.03%
2021/07/19	351	19.15	31	19.20	19.20	320	12,564	2.55%	大買/鉅額交易
2021/07/15	0	0.00	9	19.00	19.00	-9	12,598	-0.07%
2021/07/14	30	19.00	41	19.00	18.95	-11	12,695	-0.09%
2021/07/12	2	18.95	21	18.99	18.80	-19	12,765	-0.15%
2021/07/09	0	0.00	4	18.50	18.65	-4	12,795	-0.03%
2021/07/08	4	18.59	0	0.00	18.60	4	12,882	0.03%
2021/07/07	0.1	18.55	1	18.50	18.60	-1	13,004	-0.01%
2021/07/06	70	18.60	0	0.00	18.60	70	13,095	0.53%
2021/07/05	0	0.00	13.8	18.40	18.40	-13.8	13,124	-0.11%
2021/07/02	6	18.38	0	0.00	18.30	6	13,086	0.05%
2021/07/01	1	18.35	0	0.00	18.35	1	13,130	0.01%
2021/06/30	2	18.40	10	18.40	18.45	-8	13,210	-0.06%
2021/06/29	1	18.45	1	18.45	18.40	0	13,254	0.00%
2021/06/28	0.1	18.45	0	0.00	18.55	0.1	13,360	0.00%
2021/06/25	10	18.35	17	18.40	18.45	-7	13,526	-0.05%
2021/06/24	1	18.35	1	18.40	18.30	0	13,573	0.00%
2021/06/23	12	18.30	112	18.35	18.25	-100	13,662	-0.73%	大賣/
2021/06/22	2	18.18	6	18.16	18.20	-4	13,625	-0.03%
2021/06/21	14	18.05	211.9	18.08	18.10	-197.9	13,658	-1.45%	大賣/鉅額交易
2021/06/18	10	18.20	0	0.00	18.10	10	13,578	0.07%
2021/06/17	0	18.30	0	0.00	18.25	0	13,394	0.00%
2021/06/16	10	18.25	0	0.00	18.35	10	13,596	0.07%
2021/06/11	14	18.29	10	18.30	18.25	4	13,704	0.03%
2021/06/10	10.2	18.25	0	0.00	18.30	10.2	13,905	0.07%
2021/06/09	18	18.22	0	0.00	18.20	18	13,931	0.13%
2021/06/08	1	18.20	0	0.00	18.30	1	13,996	0.01%
2021/06/07	17	18.27	0	0.00	18.20	17	14,185	0.12%
2021/06/04	4.1	18.30	5	18.30	18.30	-1	14,237	-0.01%
2021/06/03	11	18.44	0	0.00	18.40	11	14,414	0.08%
2021/06/02	0	0.00	2	18.47	18.40	-2	14,503	-0.01%
2021/06/01	2	18.23	0	0.00	18.30	2	14,492	0.01%
2021/05/31	3	18.20	3	18.23	18.25	0	14,649	0.00%
2021/05/28	0	0.00	1	18.20	18.15	-1	14,824	-0.01%
2021/05/27	4	17.99	0	0.00	18.15	4	14,871	0.03%
2021/05/26	1	18.05	0	0.00	18.10	1	14,865	0.01%
2021/05/21	17	18.05	7.3	17.95	18.05	9.7	15,186	0.06%
2021/05/20	0.1	17.95	0	0.00	17.85	0.1	15,259	0.00%
2021/05/19	1	17.95	1	18.00	17.90	0	15,291	0.00%
2021/05/18	0.1	18.10	1	18.05	18.05	-1	15,376	-0.01%
2021/05/17	15.1	17.71	30	17.74	17.60	-15	15,525	-0.10%
2021/05/14	13	17.92	0	0.00	18.05	13	15,264	0.09%
2021/05/13	15	17.91	0	0.00	17.85	15	15,148	0.10%
2021/05/12	35	17.95	6	18.05	17.95	29	14,846	0.20%
2021/05/11	100	18.80	0	0.00	18.70	100	14,208	0.70%
2021/05/10	80	19.05	6	19.10	19.10	74	14,073	0.53%
2021/05/07	51	18.95	2.3	18.90	18.90	48.7	14,200	0.34%
2021/05/06	85	18.75	3.9	18.65	18.90	81.1	14,360	0.56%
2021/05/05	155	18.56	0	0.00	18.60	155	14,349	1.08%	大買/鉅額交易
2021/05/04	3	18.53	0	0.00	18.55	3	14,263	0.02%
2021/05/03	5	18.66	10.7	18.67	18.70	-5.7	13,977	-0.04%
2021/04/29	0	0.00	10	19.10	19.00	-10	13,824	-0.07%
2021/04/28	2	19.08	61.9	19.05	19.10	-59.9	13,688	-0.44%
2021/04/27	172.2	19.25	12.2	19.23	19.25	160	13,701	1.17%	大買/鉅額交易
2021/04/26	5.3	19.46	5	19.48	19.80	0.3	13,132	0.00%
2021/04/23	3	19.38	0	0.00	19.45	3	12,946	0.02%
2021/04/22	2	19.45	63	19.45	19.50	-61	12,998	-0.47%
2021/04/21	0.1	19.50	2	19.45	19.45	-1.9	12,883	-0.02%
2021/04/20	1	19.50	7	19.55	19.65	-6	12,834	-0.05%
2021/04/19	3	19.30	7	19.34	19.50	-4	12,726	-0.03%
2021/04/16	2.1	19.20	2	19.25	19.25	0.1	12,615	0.00%
2021/04/15	2.1	19.24	6	19.12	19.20	-3.9	12,660	-0.03%
2021/04/13	2	18.80	27	18.84	18.80	-25	12,321	-0.20%
2021/04/12	4	18.56	0	0.00	18.60	4	12,221	0.03%
2021/04/09	1	18.55	0	0.00	18.55	1	12,179	0.01%
2021/04/08	9	18.69	0	0.00	18.65	9	12,192	0.07%
2021/04/07	6.4	18.65	0	0.00	18.75	6.4	12,406	0.05%
2021/04/06	2	18.70	0	0.00	18.70	2	12,315	0.02%
2021/04/01	2.4	18.61	0	0.00	18.65	2.4	12,249	0.02%
2021/03/31	3	18.68	1	18.70	18.65	2	12,180	0.02%
2021/03/30	0	0.00	15.6	18.55	18.60	-15.6	12,000	-0.13%
2021/03/29	10	18.43	2	18.45	18.45	8	11,801	0.07%
2021/03/26	1.6	18.35	3.8	18.35	18.35	-2.2	11,753	-0.02%
2021/03/25	1	18.30	1	18.35	18.35	0	11,694	0.00%
2021/03/24	1	18.20	67	18.25	18.25	-66	11,846	-0.56%
2021/03/23	1	18.20	0	0.00	18.20	1	11,824	0.01%
2021/03/19	12	18.20	10	18.15	18.30	2	11,924	0.02%
2021/03/17	22	18.42	5	18.40	18.40	17	11,720	0.15%
2021/03/16	5	18.53	5	18.55	18.55	0	11,608	0.00%
2021/03/15	11.1	18.37	35	18.35	18.35	-23.9	11,566	-0.21%
2021/03/12	0	0.00	20	18.33	18.35	-20	11,730	-0.17%
2021/03/11	2.4	18.31	36	18.32	18.30	-33.6	11,793	-0.28%
2021/03/10	53	18.25	0	0.00	18.30	53	11,705	0.45%
2021/03/09	0	0.00	6	18.16	18.30	-6	11,697	-0.05%
2021/03/08	0	0.00	1	18.10	18.00	-1	11,582	-0.01%
2021/03/05	1	18.10	4	18.03	18.05	-3	11,527	-0.03%
2021/03/04	4	18.03	20	18.00	18.15	-16	12,006	-0.13%
2021/03/03	0	0.00	2	18.28	18.20	-2	11,946	-0.02%
2021/03/02	0	18.20	75	18.15	18.00	-75	11,757	-0.64%
2021/02/26	9	18.03	3	18.15	18.15	6	11,657	0.05%
2021/02/25	0	0.00	5	18.30	18.30	-5	11,385	-0.04%
2021/02/24	0	0.00	2.1	18.25	18.20	-2.1	11,299	-0.02%
2021/02/23	5	18.05	7.3	18.12	18.15	-2.3	11,252	-0.02%
2021/02/22	0	0.00	19	17.99	17.90	-19	11,144	-0.17%
2021/02/19	8	17.80	0	0.00	17.90	8	11,139	0.07%
2021/02/18	2	17.90	7	17.96	17.90	-5	11,114	-0.04%
2021/02/17	6	17.69	4	17.61	17.80	2	11,076	0.02%
2021/02/05	1	17.40	0	0.00	17.45	1	10,857	0.01%
2021/02/04	2	17.35	0	0.00	17.40	2	10,894	0.02%
2021/02/03	4	17.30	0	0.00	17.40	4	11,101	0.04%
2021/02/02	67.3	17.32	17	17.25	17.25	50.3	11,225	0.45%
2021/02/01	2	17.25	0.1	17.30	17.20	1.9	11,234	0.02%
2021/01/29	8.3	17.19	0.3	17.35	17.15	8	11,168	0.07%
2021/01/28	17	17.31	0	0.00	17.30	17	10,905	0.16%
2021/01/27	11	17.41	0	0.00	17.40	11	10,698	0.10%
2021/01/26	1.1	17.41	0	0.00	17.45	1.1	10,625	0.01%
2021/01/22	13	17.51	8	17.51	17.45	5	10,667	0.05%
2021/01/21	5	17.63	0.4	17.65	17.60	4.6	10,581	0.04%
2021/01/20	8	17.73	3	17.70	17.60	5	10,516	0.05%
2021/01/19	5.2	17.92	0	0.00	17.90	5.2	10,212	0.05%
2021/01/18	4	17.88	0	0.00	17.90	4	10,180	0.04%
2021/01/15	6	17.97	3.3	18.01	17.95	2.7	10,097	0.03%
2021/01/14	0	0.00	25	18.16	18.15	-25	10,015	-0.25%
2021/01/12	4	18.08	0	0.00	18.05	4	10,006	0.04%
2021/01/11	10	18.20	3.5	18.21	18.30	6.5	9,971	0.07%
2021/01/08	0	0.00	11.1	18.24	18.30	-11.1	9,947	-0.11%
2021/01/07	0	0.00	0.1	18.05	18.10	-0.1	9,772	0.00%
2021/01/06	3	18.10	0	0.00	18.00	3	9,778	0.03%
2021/01/05	0	0.00	0.1	18.10	18.20	-0.1	9,749	0.00%
2020/12/30	0	0.00	22	18.03	18.35	-22	9,616	-0.23%
2020/12/29	0	0.00	5	17.95	17.95	-5	9,377	-0.05%
2020/12/28	0	0.00	76	17.85	17.95	-76	9,414	-0.81%
2020/12/25	0	0.00	5	17.86	17.90	-5	9,421	-0.05%
2020/12/23	11	17.75	0	0.00	17.70	11	9,477	0.12%
2020/12/22	1	17.85	0	0.00	17.75	1	9,566	0.01%
2020/12/21	7	17.74	2	17.80	17.95	5	9,821	0.05%
2020/12/18	13	17.69	0	0.00	17.65	13	9,876	0.13%
2020/12/17	30	17.75	0	0.00	17.80	30	9,776	0.31%
2020/12/16	12	17.76	0.2	17.75	17.85	11.8	9,787	0.12%
2020/12/15	9	17.63	0	0.00	17.65	9	9,774	0.09%
2020/12/11	5.2	17.75	0	0.00	17.75	5.2	9,673	0.05%
2020/12/10	5	17.75	11.6	17.80	17.70	-6.6	9,566	-0.07%
2020/12/09	2.3	17.69	10	17.65	17.70	-7.7	9,546	-0.08%
2020/12/08	7.2	17.88	0	0.00	17.80	7.2	9,439	0.08%
2020/12/07	5	18.05	10	18.10	18.10	-5	9,191	-0.05%
2020/12/04	0	0.00	10	18.05	18.20	-10	9,112	-0.11%
2020/12/03	1	18.05	0	0.00	18.05	1	9,059	0.01%
2020/12/02	2	18.03	0.1	18.15	18.10	1.9	9,028	0.02%
2020/12/01	2	18.05	0.1	18.15	18.15	1.9	9,127	0.02%
2020/11/30	3	18.13	0	0.00	18.15	3	9,133	0.03%
2020/11/27	2	18.18	15	18.20	18.25	-13	8,684	-0.15%
2020/11/26	0.2	18.25	0.1	18.25	18.35	0.1	8,699	0.00%
2020/11/25	1	18.35	20	18.30	18.25	-19	8,971	-0.21%
2020/11/24	2.9	18.23	2	18.20	18.25	0.9	8,954	0.01%
2020/11/23	125.6	18.45	0	0.00	18.40	125.6	8,948	1.40%	大買/鉅額交易
2020/11/20	3.4	18.34	0	0.00	18.40	3.4	8,892	0.04%
2020/11/19	4	18.50	1	18.55	18.55	3	8,887	0.03%
2020/11/18	3	18.50	7.3	18.47	18.60	-4.3	8,887	-0.05%
2020/11/17	3	18.47	2	18.45	18.50	1	8,824	0.01%
2020/11/16	1	18.45	1.4	18.43	18.50	-0.4	9,026	0.00%
2020/11/13	0	0.00	2.1	18.25	18.30	-2.1	9,039	-0.02%
2020/11/12	1.3	18.41	0	0.00	18.30	1.3	9,077	0.01%
2020/11/11	21.9	18.45	7.1	18.47	18.60	14.8	9,078	0.16%
2020/11/10	5.2	18.00	4	18.05	18.15	1.2	8,999	0.01%
2020/11/09	5	17.80	6.9	17.86	17.95	-1.9	9,418	-0.02%
2020/11/05	0.1	17.70	0	0.00	17.65	0.1	10,049	0.00%
2020/11/04	1	17.45	0	0.00	17.50	1	10,219	0.01%
2020/11/03	2	17.45	1	17.50	17.55	1	10,329	0.01%
2020/11/02	2	17.20	2	17.25	17.45	0	10,413	0.00%
2020/10/30	4.4	17.24	0	0.00	17.20	4.4	10,425	0.04%
2020/10/29	14	17.29	0.1	17.50	17.25	13.9	10,416	0.13%
2020/10/28	5	17.40	0	0.00	17.45	5	10,413	0.05%
2020/10/27	1	17.40	0	0.00	17.45	1	10,478	0.01%
2020/10/26	2	17.50	8	17.50	17.50	-6	10,548	-0.06%
2020/10/23	2	17.43	0	0.00	17.40	2	10,651	0.02%
2020/10/22	1	17.30	0	0.00	17.45	1	10,777	0.01%
2020/10/21	24	17.35	0	0.00	17.30	24	10,929	0.22%
2020/10/20	2	17.30	0	0.00	17.40	2	10,978	0.02%
2020/10/19	2	17.43	0	0.00	17.40	2	10,950	0.02%
2020/10/16	3.9	17.51	0	0.00	17.40	3.9	10,964	0.04%
2020/10/15	13	17.51	0	0.00	17.50	13	10,986	0.12%
2020/10/14	2	17.55	0	0.00	17.55	2	11,015	0.02%
2020/10/13	6	17.63	1	17.55	17.55	5	10,979	0.05%
2020/10/12	6	17.78	0	0.00	17.80	6	10,960	0.05%
2020/10/08	2	17.80	0	0.00	17.80	2	11,029	0.02%
2020/10/07	16	17.84	0	0.00	17.80	16	11,093	0.14%
2020/10/06	2	17.80	0	0.00	17.90	2	11,200	0.02%
2020/10/05	1	17.65	5	17.75	17.75	-4	11,246	-0.04%
2020/09/30	6	17.67	0	0.00	17.65	6	11,276	0.05%
2020/09/29	20	17.78	0	0.00	17.70	20	11,284	0.18%
2020/09/28	2	17.75	0	0.00	17.75	2	11,378	0.02%
2020/09/25	4	17.46	2	17.50	17.50	2	11,471	0.02%
2020/09/24	63.2	17.37	0	0.00	17.25	63.2	11,389	0.55%
2020/09/23	18.2	17.74	4.8	17.73	17.70	13.4	11,189	0.12%
2020/09/22	52	17.85	0	0.00	17.80	52	11,077	0.47%
2020/09/21	35.3	18.01	1	17.95	17.95	34.3	11,089	0.31%
2020/09/18	2	18.05	0	0.00	18.15	2	11,113	0.02%
2020/09/17	15.3	18.05	4	18.04	18.00	11.3	11,057	0.10%
2020/09/16	25.7	18.09	2	18.15	18.15	23.7	11,101	0.21%
2020/09/15	0.1	18.25	4.1	18.06	18.15	-4	11,089	-0.04%
2020/09/14	0.3	18.20	0	0.00	18.10	0.3	11,297	0.00%
2020/09/11	0	0.00	0.4	18.15	18.10	-0.4	11,344	0.00%
2020/09/10	2.2	17.96	0.3	18.10	18.05	1.9	11,362	0.02%
2020/09/09	3	17.90	4	17.94	18.00	-1	11,490	-0.01%
2020/09/08	2	18.03	0	0.00	18.10	2	11,601	0.02%
2020/09/07	6	17.88	0	0.00	18.00	6	11,831	0.05%
2020/09/04	18.5	17.88	0	0.00	17.80	18.5	11,982	0.15%
2020/09/03	10	18.00	3.7	18.06	18.00	6.3	11,939	0.05%
2020/09/02	22	18.01	0	0.00	18.00	22	11,980	0.18%
2020/09/01	13	18.07	2	18.10	18.05	11	11,996	0.09%
2020/08/31	22	18.30	1	18.50	18.05	21	11,938	0.18%
2020/08/28	8	18.38	2	18.38	18.45	6	11,760	0.05%
2020/08/27	8	18.40	1	18.40	18.40	7	11,945	0.06%
2020/08/26	3	18.40	0	0.00	18.50	3	11,945	0.03%
2020/08/25	2	18.43	3.5	18.51	18.45	-1.5	12,090	-0.01%
2020/08/24	9	18.46	0	0.00	18.40	9	12,362	0.07%
2020/08/21	14	18.55	0	0.00	18.60	14	12,414	0.11%
2020/08/20	46	18.55	1.3	18.57	18.45	44.7	12,423	0.36%
2020/08/19	5	18.80	0	0.00	18.80	5	12,273	0.04%
2020/08/18	7	18.84	0	0.00	18.90	7	12,200	0.06%
2020/08/17	43	18.79	0	0.00	18.80	43	12,283	0.35%
2020/08/14	20.5	18.84	1	18.80	18.80	19.5	12,268	0.16%
2020/08/13	57	18.84	85	18.90	18.95	-28	12,163	-0.23%
2020/08/12	5	20.09	0	0.00	20.15	5	11,672	0.04%
2020/08/11	3.9	20.24	4	20.29	20.15	-0.1	11,323	0.00%
2020/08/10	28	20.33	3	20.28	20.30	25	11,058	0.23%
2020/08/07	7	20.40	0	0.00	20.40	7	10,928	0.06%
2020/08/06	0.3	20.40	11	20.29	20.40	-10.8	10,860	-0.10%
2020/08/05	1	20.05	1	20.05	20.15	0	10,867	0.00%
2020/08/04	3	20.00	2	20.10	20.00	1	10,947	0.01%
2020/08/03	1	20.00	0	0.00	20.00	1	10,886	0.01%
2020/07/31	1	20.15	0	0.00	20.10	1	10,802	0.01%
2020/07/30	30	20.15	10	20.15	20.15	20	10,800	0.19%
2020/07/29	2	20.07	0	0.00	20.00	2	10,778	0.02%
2020/07/28	10.8	19.80	0	0.00	19.95	10.8	10,876	0.10%
2020/07/27	58.4	19.95	0	0.00	19.85	58.4	11,090	0.53%
2020/07/24	15.2	20.05	1	20.05	20.00	14.2	11,168	0.13%
2020/07/23	6	20.11	0	0.00	20.15	6	11,310	0.05%
2020/07/22	0	0.00	1.2	20.16	20.20	-1.2	11,440	-0.01%
2020/07/21	2	20.10	12.5	20.15	20.20	-10.5	11,520	-0.09%
2020/07/17	1	20.10	0	0.00	20.10	1	11,630	0.01%
2020/07/16	1	20.10	0	0.00	20.05	1	11,941	0.01%
2020/07/15	4	20.03	10	20.05	20.20	-6	11,980	-0.05%
2020/07/13	10	20.05	0	0.00	20.05	10	12,172	0.08%
2020/07/10	0	0.00	11	20.05	20.15	-11	12,355	-0.09%
2020/07/09	6	20.23	1	20.20	20.20	5	12,516	0.04%
2020/07/08	0	0.00	28	20.30	20.35	-28	12,750	-0.22%
2020/07/07	5.1	20.30	5	20.30	20.35	0.1	12,910	0.00%
2020/07/06	8	20.30	11.1	20.47	20.50	-3.1	12,931	-0.02%
2020/07/03	10	20.15	7	20.19	20.15	3	12,943	0.02%
2020/07/02	1	20.10	60	20.12	20.10	-59.1	13,072	-0.45%
2020/06/29	3	19.82	0	0.00	19.90	3	13,603	0.02%
2020/06/24	0	0.00	1	20.00	19.90	-1	13,766	-0.01%
2020/06/23	0	0.00	3	19.95	19.90	-3	14,052	-0.02%
2020/06/22	6	19.80	0	0.00	19.90	6	14,208	0.04%
2020/06/19	1	19.80	0	0.00	19.80	1	14,771	0.01%
2020/06/18	10	19.90	0	0.00	19.90	10	14,923	0.07%
2020/06/17	0	0.00	4	19.95	20.10	-4	15,146	-0.03%
2020/06/16	0	0.00	10	19.93	19.95	-10	15,907	-0.06%
2020/06/15	4	19.75	0	19.80	19.70	4	16,606	0.02%
2020/06/12	13	19.68	52	19.71	19.80	-39	17,069	-0.23%
2020/06/11	7	20.25	222	20.25	20.05	-215	17,638	-1.22%	大賣/鉅額交易
2020/06/10	0	0.00	10	20.30	20.40	-10	17,954	-0.06%
2020/06/09	0	0.00	26	20.30	20.35	-26	18,635	-0.14%
2020/06/08	4	20.35	6	20.33	20.35	-2	19,268	-0.01%
2020/06/05	1	20.20	0	0.00	20.20	1	19,397	0.01%
2020/06/04	32	20.22	20	20.18	20.25	12	19,814	0.06%
2020/06/03	1	20.20	970	20.23	20.30	-969	20,194	-4.80%	大賣/鉅額交易
2020/06/02	7	19.75	6.6	19.81	19.90	0.4	20,134	0.00%
2020/06/01	0	0.00	20.8	19.71	19.65	-20.8	20,134	-0.10%
2020/05/29	6	19.45	1	19.40	19.45	5	20,023	0.02%
2020/05/28	1	19.50	0	0.00	19.50	1	19,771	0.01%
2020/05/27	0	0.00	3	19.47	19.50	-3	20,080	-0.01%
2020/05/26	704.8	19.44	2	19.48	19.40	702.8	20,220	3.48%	大買/鉅額交易
2020/05/25	11	19.10	22.8	19.13	19.20	-11.8	20,268	-0.06%
2020/05/22	4	19.14	0	0.00	19.10	4	20,435	0.02%
2020/05/20	10	19.35	5	19.35	19.40	5	20,653	0.02%
2020/05/19	1	19.30	13	19.32	19.30	-12	20,766	-0.06%
2020/05/18	1.2	19.01	1.1	19.10	19.00	0.1	20,864	0.00%
2020/05/15	4	19.06	0.6	19.15	19.00	3.4	20,810	0.02%
2020/05/14	31	19.05	0	0.00	19.05	31	20,703	0.15%
2020/05/13	0	0.00	1	19.15	19.20	-1	20,668	0.00%
2020/05/12	5	19.20	0	0.00	19.15	5	20,684	0.02%
2020/05/08	1	19.05	0	0.00	19.05	1	20,489	0.00%
2020/05/07	1	19.00	10	19.10	18.95	-9	20,559	-0.04%
2020/05/06	10	18.99	0	0.00	18.95	10	20,609	0.05%
2020/05/05	37	19.13	1	19.20	19.05	36	20,639	0.17%
2020/05/04	21	18.98	22	18.89	19.00	-1	20,717	0.00%
2020/04/30	12	19.44	6	19.50	19.45	6	20,655	0.03%
2020/04/29	107.2	19.20	5	19.15	19.20	102.2	20,648	0.49%	大買/鉅額交易
2020/04/28	1.2	18.88	4	18.88	18.90	-2.8	20,607	-0.01%
2020/04/27	5	18.35	3	18.35	18.35	2	21,054	0.01%
2020/04/24	11	18.09	281	18.05	18.05	-270	21,010	-1.29%	大賣/鉅額交易
2020/04/23	7	18.16	5	18.06	18.05	2	20,911	0.01%
2020/04/22	5	18.05	2	18.13	18.05	3	20,838	0.01%
2020/04/21	12	18.18	0	0.00	18.05	12	20,752	0.06%
2020/04/20	116	18.60	2	18.60	18.55	114	20,477	0.56%	大買/鉅額交易
2020/04/17	20	18.70	4	19.01	18.65	16	20,474	0.08%
2020/04/16	19	18.62	213	18.63	18.60	-194	20,299	-0.96%	大賣/鉅額交易
2020/04/15	10.2	18.92	13	18.89	18.90	-2.8	20,134	-0.01%
2020/04/14	2.1	18.45	5	18.40	18.50	-3	19,874	-0.01%
2020/04/13	85	18.22	10	18.15	18.15	75	19,681	0.38%
2020/04/10	100	18.50	1	18.65	18.70	99	19,420	0.51%
2020/04/09	109	18.35	0	0.00	18.35	109	19,230	0.57%	大買/鉅額交易
2020/04/08	0	0.00	6	18.25	18.30	-6	19,084	-0.03%
2020/04/07	6	18.12	17	18.00	18.10	-11	18,940	-0.06%
2020/04/06	1	17.60	2	17.65	17.95	-1	18,833	-0.01%
2020/04/01	8	17.84	0	0.00	17.80	8	18,499	0.04%
2020/03/31	1	18.00	0	18.20	18.05	1	18,287	0.01%
2020/03/30	2	17.78	107	17.80	18.05	-105	18,042	-0.58%	大賣/鉅額交易
2020/03/27	115	18.10	107	18.30	18.10	8	17,787	0.04%	大買/大賣/
2020/03/26	10	17.94	10	17.97	18.00	0	17,500	0.00%
2020/03/25	44.2	17.95	8.3	17.98	17.95	35.9	17,513	0.20%
2020/03/24	6	17.63	137.4	17.75	17.50	-131.4	16,969	-0.77%	大賣/鉅額交易
2020/03/23	40	17.02	21.7	17.08	17.00	18.3	16,761	0.11%
2020/03/20	259.2	17.24	12	17.38	17.65	247.2	16,517	1.50%	大買/鉅額交易
2020/03/19	14.8	16.49	143	16.27	16.15	-128.2	15,734	-0.81%	大賣/鉅額交易
2020/03/18	129	17.66	0.3	17.55	17.50	128.7	14,982	0.86%	大買/鉅額交易
2020/03/17	8	17.94	108	18.00	17.85	-100	14,459	-0.69%	大賣/
2020/03/16	19	18.88	25.2	19.04	18.75	-6.2	13,625	-0.05%
2020/03/13	234.1	19.13	21	18.70	19.55	213.1	13,086	1.63%	大買/鉅額交易
2020/03/12	178	20.11	213	20.33	20.00	-35	12,287	-0.28%	大買/大賣/
2020/03/11	28	20.83	7	20.86	20.75	21	11,610	0.18%
2020/03/10	239	20.72	0	0.00	20.90	239	11,333	2.11%	大買/鉅額交易
2020/03/09	20	21.09	200.2	21.13	21.05	-180.2	10,878	-1.66%	大賣/鉅額交易
2020/03/06	42	21.46	0	0.00	21.40	42	10,379	0.40%
2020/03/05	30	21.60	100	21.60	21.65	-70	10,227	-0.68%
2020/03/04	41	21.48	7.2	21.50	21.50	33.8	10,210	0.33%
2020/03/03	3	21.48	3	21.50	21.45	0	10,137	0.00%
2020/03/02	14	21.30	360	21.27	21.25	-346	10,019	-3.45%	大賣/鉅額交易
2020/02/27	42	21.53	0	0.00	21.55	42	10,055	0.42%
2020/02/26	112	21.60	50	21.55	21.55	62	9,910	0.63%	大買/
2020/02/25	11	21.62	0	0.00	21.65	11	9,729	0.11%
2020/02/24	15.9	21.75	0	0.00	21.70	15.9	9,605	0.17%
2020/02/21	19	21.99	5	22.00	21.90	14	9,320	0.15%
2020/02/20	4	22.06	26	22.30	22.10	-22	9,135	-0.24%
2020/02/19	0	0.00	100	22.05	22.15	-100	8,980	-1.11%
2020/02/18	11	21.83	0	0.00	21.90	11	8,824	0.12%
2020/02/17	1	21.80	0	0.00	21.85	1	8,926	0.01%
2020/02/14	2	21.80	0	0.00	21.85	2	8,987	0.02%
2020/02/13	70	21.84	11	21.90	21.85	59	8,991	0.66%
2020/02/11	40	21.75	0	0.00	21.75	40	9,100	0.44%
2020/02/10	3	21.70	0	0.00	21.75	3	9,110	0.03%
2020/02/07	0.5	21.90	30	21.85	21.80	-29.5	9,049	-0.33%
2020/02/06	1	21.90	0	0.00	21.90	1	9,067	0.01%
2020/02/05	10	21.60	41	21.69	21.75	-31	9,015	-0.34%
2020/02/04	108	21.65	0	0.00	21.60	108	8,980	1.20%	大買/鉅額交易
2020/02/03	16	21.37	0	0.00	21.40	16	9,020	0.18%
2020/01/31	1	21.70	0	0.00	21.65	1	8,818	0.01%
2020/01/30	52	21.70	7	21.69	21.50	45	8,640	0.52%
2020/01/20	6	22.45	11	22.47	22.45	-5	7,973	-0.06%
2020/01/17	5.9	22.30	0	0.00	22.30	5.9	7,876	0.07%
2020/01/16	111	22.20	1	22.20	22.20	110	7,915	1.39%	大買/鉅額交易
2020/01/15	5	22.25	0	0.00	22.25	5	7,924	0.06%
2020/01/14	0	0.00	2	22.25	22.30	-2	7,920	-0.03%
2020/01/13	0	0.00	0.4	22.20	22.20	-0.4	7,889	-0.01%
2020/01/10	0	0.00	2	21.98	22.00	-2	7,800	-0.03%
2020/01/09	1	21.90	0	0.00	21.90	1	7,784	0.01%
2020/01/08	62	21.85	2.6	21.88	21.80	59.4	7,815	0.76%
2020/01/03	0	0.00	1	22.00	22.05	-1	7,834	-0.01%
2020/01/02	5	21.90	0	0.00	22.00	5	7,861	0.06%
2019/12/31	0	0.00	3	22.05	22.00	-3	7,849	-0.04%
2019/12/27	0	0.00	12.7	22.10	22.10	-12.7	7,820	-0.16%
2019/12/25	0	0.00	2.8	21.93	21.95	-2.8	8,036	-0.03%
2019/12/24	1	21.95	0	0.00	21.95	1	8,136	0.01%
2019/12/20	0.7	22.00	0	0.00	21.85	0.7	8,199	0.01%
2019/12/18	2	22.00	5	22.02	22.20	-3	7,992	-0.04%
2019/12/16	2	21.88	0	0.00	21.80	2	8,078	0.02%
2019/12/13	15	21.73	6	21.85	21.85	9	8,162	0.11%
2019/12/12	0	0.00	38.3	21.77	21.75	-38.3	8,200	-0.47%
2019/12/11	0	0.00	1.2	21.80	21.75	-1.2	8,213	-0.01%
2019/12/10	2	21.68	4	21.65	21.65	-2	8,385	-0.02%
2019/12/09	0	0.00	55	21.75	21.75	-55	8,565	-0.64%
2019/12/06	104	21.60	0	0.00	21.60	104	8,696	1.20%	大買/鉅額交易
2019/12/05	89	21.65	0	0.00	21.70	89	8,719	1.02%
2019/12/04	11	21.65	0	0.00	21.75	11	8,783	0.13%
2019/12/03	1	21.70	2	21.75	21.75	-1	8,850	-0.01%
2019/12/02	0	0.00	1	21.70	21.70	-1	8,940	-0.01%
2019/11/29	9	21.77	0	0.00	21.70	9	8,940	0.10%
2019/11/27	0	0.00	3	21.87	21.95	-3	9,056	-0.03%
2019/11/26	6	21.88	1	21.95	21.75	5	9,130	0.05%
2019/11/25	12	21.85	0	0.00	21.90	12	8,720	0.14%
2019/11/22	2.3	21.71	0	0.00	21.75	2.3	8,910	0.03%
2019/11/21	12.8	21.75	25	21.70	21.70	-12.2	9,034	-0.14%
2019/11/20	0	0.00	0.4	21.95	21.90	-0.4	8,972	0.00%
2019/11/19	0.3	21.95	0	0.00	21.90	0.3	9,012	0.00%
2019/11/15	2	21.80	1	21.85	21.80	1	9,174	0.01%
2019/11/14	7	21.59	11	21.65	21.60	-4	9,331	-0.04%
2019/11/13	2	21.83	17.7	21.81	21.80	-15.7	9,501	-0.17%
2019/11/12	0	0.00	43	21.90	22.00	-43	10,102	-0.43%
2019/11/11	26	21.90	90	21.85	22.00	-64	10,672	-0.60%
2019/11/08	4	22.29	0	0.00	22.30	4	10,799	0.04%
2019/11/07	10	22.25	0.2	22.35	22.35	9.8	11,049	0.09%
2019/11/06	0.5	22.35	1	22.40	22.40	-0.5	11,094	0.00%
2019/11/05	30	22.15	5	22.30	22.30	25	11,250	0.22%
2019/11/01	21	21.80	13	22.00	22.05	8	11,523	0.07%
2019/10/31	12	21.98	17	21.96	21.90	-5	11,689	-0.04%
2019/10/30	6	21.76	90	21.80	21.80	-84	11,664	-0.72%
2019/10/29	1	21.55	2	21.55	21.60	-1	11,879	-0.01%
2019/10/28	10	21.50	0	0.00	21.55	10	12,030	0.08%
2019/10/25	2	21.43	0	0.00	21.50	2	12,094	0.02%
2019/10/23	42	21.25	90.3	21.25	21.30	-48.3	12,290	-0.39%
2019/10/22	11.2	21.30	0.1	21.35	21.35	11.1	12,355	0.09%
2019/10/17	0.6	21.30	1	21.20	21.30	-0.4	12,495	0.00%
2019/10/16	0	0.00	2	21.23	21.25	-2	12,497	-0.02%
2019/10/15	20	21.10	2	21.13	21.20	18	12,529	0.14%
2019/10/14	5	21.15	0	0.00	21.20	5	12,570	0.04%
2019/10/08	31	21.08	1.1	21.20	21.20	29.9	12,633	0.24%
2019/10/07	10	21.01	0	0.00	21.10	10	12,751	0.08%
2019/10/04	2	21.03	0	0.00	21.10	2	12,932	0.02%
2019/10/02	0.3	21.30	0	0.00	21.20	0.3	12,951	0.00%
2019/10/01	0	0.00	2	21.25	21.30	-2	12,897	-0.02%
2019/09/27	1	21.00	0	0.00	20.95	1	12,776	0.01%
2019/09/26	4	21.06	0	0.00	21.15	4	12,765	0.03%
2019/09/25	1	21.05	0	0.00	21.15	1	12,843	0.01%
2019/09/24	0	21.25	0	0.00	21.20	0	12,877	0.00%
2019/09/23	0	0.00	134.4	21.23	21.25	-134.4	12,895	-1.04%	大賣/鉅額交易
2019/09/20	0	0.00	3	21.15	21.25	-3	12,970	-0.02%
2019/09/19	2	21.18	0.6	21.25	21.20	1.4	12,766	0.01%
2019/09/18	7	21.20	2.1	21.23	21.20	4.9	12,728	0.04%
2019/09/17	3	21.07	4.7	21.09	21.10	-1.7	12,648	-0.01%
2019/09/12	0	0.00	5	20.95	20.95	-5	12,772	-0.04%
2019/09/10	1	20.65	0	0.00	20.85	1	12,801	0.01%
2019/09/04	1	19.90	0	0.00	20.00	1	13,162	0.01%
2019/09/03	2	19.95	0	20.00	19.90	2	13,435	0.01%
2019/08/30	0	0.00	3.2	19.77	19.95	-3.2	13,619	-0.02%
2019/08/29	22	19.65	0	0.00	19.70	22	13,587	0.16%
2019/08/28	1	19.65	5	19.70	19.65	-4	13,623	-0.03%
2019/08/27	2	19.65	10	19.75	19.75	-8	13,695	-0.06%
2019/08/26	5	19.68	0	0.00	19.65	5	13,660	0.04%
2019/08/22	2	19.85	0	0.00	19.90	2	13,762	0.01%
2019/08/21	2	19.80	0	0.00	19.85	2	14,122	0.01%
2019/08/20	1	19.90	0	0.00	19.95	1	14,070	0.01%
2019/08/19	5	19.95	0.9	20.05	19.95	4.1	14,005	0.03%
2019/08/16	8	19.62	1	19.50	19.85	7	13,875	0.05%
2019/08/15	10	19.65	0	0.00	19.65	10	13,621	0.07%
2019/08/14	7	21.40	218	21.35	21.50	-211	13,136	-1.61%	大賣/鉅額交易
2019/08/13	11	21.28	601	21.30	21.20	-590	12,625	-4.67%	大賣/鉅額交易
2019/08/12	3	21.40	117	21.40	21.40	-114	12,379	-0.92%	大賣/鉅額交易
2019/08/08	0	0.00	1.1	21.26	21.35	-1.1	12,229	-0.01%
2019/08/07	10.2	21.21	0	0.00	21.25	10.2	12,227	0.08%
2019/08/06	3	21.00	8	21.04	21.20	-5	12,198	-0.04%
2019/08/05	4	21.31	3	21.35	21.30	1	12,044	0.01%
2019/08/02	3	21.35	1	21.30	21.35	2	11,943	0.02%
2019/08/01	157.2	21.71	5	21.80	21.60	152.2	11,832	1.29%	大買/鉅額交易
2019/07/31	302	21.80	151	21.95	21.95	151	11,746	1.29%	大買/大賣/鉅額交易
2019/07/30	0	0.00	72	21.86	21.85	-72	11,457	-0.63%
2019/07/29	2	21.70	13	21.75	21.70	-11	11,429	-0.10%
2019/07/26	1	21.65	95	21.75	21.70	-94	11,397	-0.82%
2019/07/25	0	0.00	20	21.50	21.70	-20	11,489	-0.17%
2019/07/24	2	21.43	0	0.00	21.45	2	11,645	0.02%
2019/07/23	1	21.40	0	0.00	21.40	1	11,654	0.01%
2019/07/22	17	21.37	0	0.00	21.40	17	11,606	0.15%
2019/07/19	1	21.40	0	0.00	21.35	1	11,637	0.01%
2019/07/16	1	21.10	0	0.00	21.20	1	11,570	0.01%
2019/07/15	10	21.15	10	21.05	21.20	0	11,519	0.00%
2019/07/12	1	21.20	0	0.00	21.20	1	11,468	0.01%
2019/07/11	3	21.20	0	0.00	21.20	3	11,363	0.03%
2019/07/10	5	21.00	0	0.00	21.00	5	11,190	0.04%
2019/07/05	30	20.90	0	0.00	20.90	30	11,100	0.27%
2019/07/04	10	20.85	0	0.00	20.90	10	11,132	0.09%
2019/07/03	10	20.70	0	0.00	20.80	10	11,133	0.09%
2019/07/02	101	20.75	4	20.78	20.80	97	11,116	0.87%	大買/
2019/07/01	15	20.87	0	0.00	20.75	15	11,019	0.14%
2019/06/28	30	20.90	0	0.00	20.85	30	10,919	0.27%
2019/06/27	1	20.95	300	20.95	21.00	-299	10,963	-2.73%	大賣/鉅額交易
2019/06/26	4	20.83	0	0.00	20.80	4	10,968	0.04%
2019/06/25	94	20.90	0	0.00	20.95	94	10,949	0.86%
2019/06/24	5	20.88	1	20.90	20.95	4	10,948	0.04%
2019/06/21	16	20.80	0	0.00	20.75	16	10,882	0.15%
2019/06/20	59	20.95	1.7	20.95	20.90	57.3	10,707	0.54%
2019/06/19	153	20.85	2	20.90	21.00	151	10,603	1.42%	大買/鉅額交易
2019/06/18	7	20.59	2	20.60	20.65	5	10,345	0.05%
2019/06/17	21	20.60	0.3	20.70	20.65	20.7	10,326	0.20%
2019/06/14	0	0.00	100	20.58	20.50	-100	10,293	-0.97%
2019/06/13	1	20.20	291	20.50	20.45	-290	10,214	-2.84%	大賣/鉅額交易
2019/06/12	704.3	20.25	1.2	20.50	20.45	703.1	10,194	6.90%	大買/鉅額交易
2019/06/11	73	20.93	103	21.00	20.80	-30	9,793	-0.31%	大賣/
2019/06/10	0	0.00	120	21.38	21.40	-120	9,409	-1.28%	大賣/鉅額交易
2019/06/06	0	0.00	1	21.30	21.30	-1	9,389	-0.01%
2019/06/05	2	21.02	1	21.05	21.10	1	9,333	0.01%
2019/06/04	0	0.00	8	20.99	21.00	-8	9,266	-0.09%
2019/06/03	3.5	21.00	2	20.98	21.00	1.5	9,202	0.02%
2019/05/31	22	20.89	2	20.93	20.95	20	9,113	0.22%
2019/05/30	36.1	20.58	25	20.63	20.75	11.1	8,921	0.12%
2019/05/29	15	20.43	1	20.50	20.50	14	8,907	0.16%
2019/05/28	0	0.00	2	20.55	20.55	-2	8,985	-0.02%
2019/05/27	1	20.40	0.7	20.40	20.40	0.3	8,657	0.00%
2019/05/24	11	20.25	1.6	20.30	20.30	9.4	8,653	0.11%
2019/05/23	3.5	20.25	500	20.15	20.25	-496.5	8,681	-5.72%	大賣/鉅額交易
2019/05/22	1	20.30	90	20.25	20.30	-89	8,674	-1.03%
2019/05/21	0	0.00	100	20.38	20.40	-100	8,763	-1.14%
2019/05/20	4	20.05	0	0.00	20.05	4	8,592	0.05%
2019/05/17	0	0.00	1	20.00	19.90	-1	8,520	-0.01%
2019/05/16	2	19.93	0	0.00	19.90	2	8,501	0.02%
2019/05/15	0	0.00	76	20.00	20.00	-76	8,434	-0.90%
2019/05/14	101	20.00	13	19.97	19.95	88	8,454	1.04%	大買/
2019/05/10	0	0.00	36	20.15	20.10	-36	8,407	-0.43%
2019/05/09	3	20.05	0	0.00	20.05	3	8,385	0.04%
2019/05/08	2.1	20.10	0	0.00	20.20	2.1	8,300	0.03%
2019/05/06	12	19.95	0	0.00	20.00	12	8,299	0.14%
2019/05/03	1	20.15	0	0.00	20.20	1	8,142	0.01%
2019/05/02	32	20.27	23	20.29	20.25	9	8,057	0.11%
2019/04/30	13	20.16	11	20.25	20.20	2	7,910	0.03%
2019/04/29	2	19.83	0	0.00	19.90	2	7,609	0.03%
2019/04/26	0	0.00	6	19.60	19.70	-6	7,604	-0.08%
2019/04/25	300	19.55	9	19.68	19.70	291	7,579	3.84%	大買/鉅額交易
2019/04/24	21.9	19.50	4	19.55	19.60	17.9	7,527	0.24%
2019/04/23	0	0.00	1	19.40	19.40	-1	7,526	-0.01%
2019/04/22	1	19.30	2	19.35	19.35	-1	7,517	-0.01%
2019/04/18	40.1	19.15	0	0.00	19.20	40.1	7,597	0.53%
2019/04/17	0	0.00	2	19.25	19.25	-2	7,701	-0.03%
2019/04/16	1	19.20	1	19.25	19.20	0	7,712	0.00%
2019/04/15	0	0.00	0	19.30	19.30	0	7,796	0.00%
2019/04/12	1	19.10	3	19.18	19.25	-2	7,775	-0.03%
2019/04/11	13	19.20	3	19.20	19.20	10	7,745	0.13%
2019/04/10	1	19.25	0	0.00	19.30	1	7,714	0.01%
2019/04/09	2	19.20	3	19.25	19.25	-1	7,695	-0.01%
2019/04/08	3	19.25	0	0.00	19.25	3	7,734	0.04%
2019/04/03	2.3	19.18	40	19.20	19.20	-37.7	7,702	-0.49%
2019/04/01	301	19.25	2	19.30	19.25	299	7,772	3.85%	大買/鉅額交易
2019/03/29	8	19.21	2	19.40	19.40	6	7,667	0.08%
2019/03/28	0	19.10	0	0.00	19.05	0	7,613	0.00%
2019/03/27	101	19.10	0.1	19.15	19.15	100.9	7,663	1.32%	大買/
2019/03/26	0	0.00	5	19.17	19.20	-5	7,785	-0.06%
2019/03/25	1	19.10	0	0.00	19.15	1	7,900	0.01%
2019/03/22	14	19.29	0	0.00	19.25	14	7,883	0.18%
2019/03/21	512	19.30	0	0.00	19.35	512	7,913	6.47%	大買/鉅額交易
2019/03/20	1	19.20	0	0.00	19.30	1	7,963	0.01%
2019/03/19	1	19.20	3	19.23	19.20	-2	7,904	-0.03%
2019/03/18	3	19.10	9.7	19.05	19.10	-6.7	7,873	-0.08%
2019/03/15	0.9	19.00	2	19.00	19.00	-1.1	7,920	-0.01%
2019/03/14	0	0.00	7	18.90	18.95	-7	7,832	-0.09%
2019/03/13	0	0.00	2	18.90	18.95	-2	7,925	-0.03%
2019/03/12	0	0.00	3	18.95	18.90	-3	7,962	-0.04%
2019/03/11	22	18.78	0	0.00	18.75	22	7,961	0.28%
2019/03/08	23	18.75	0	0.00	18.75	23	7,958	0.29%
2019/03/06	9	18.79	0	0.00	18.90	9	8,165	0.11%
2019/03/05	0	0.00	4	18.80	18.85	-4	8,175	-0.05%
2019/03/04	2	18.85	0	0.00	18.85	2	8,200	0.02%
2019/02/27	0	0.00	1	18.85	18.90	-1	8,112	-0.01%
2019/02/26	2	18.70	31	18.75	18.70	-29	7,957	-0.36%
2019/02/25	0.2	18.70	0	0.00	18.70	0.2	7,871	0.00%
2019/02/21	1	18.60	0	0.00	18.60	1	7,828	0.01%
2019/02/20	21.7	18.50	35	18.55	18.55	-13.3	7,842	-0.17%
2019/02/18	2	18.45	30.2	18.45	18.45	-28.2	7,771	-0.36%
2019/02/15	2	18.38	0	0.00	18.30	2	7,738	0.03%
2019/02/14	0	0.00	7	18.40	18.40	-7	7,675	-0.09%
2019/02/13	2	18.40	0	0.00	18.40	2	7,614	0.03%
2019/02/12	0	0.00	3	18.47	18.50	-3	7,519	-0.04%
2019/02/11	0	0.00	9	18.48	18.45	-9	7,493	-0.12%
2019/01/30	10	18.40	0	0.00	18.45	10	7,463	0.13%
2019/01/29	11	18.30	0	0.00	18.40	11	7,361	0.15%
2019/01/25	0	0.00	76.9	18.41	18.45	-76.9	7,334	-1.05%
2019/01/24	12	18.25	1	18.30	18.30	11	7,206	0.15%
2019/01/21	0	0.00	0.4	18.20	18.20	-0.4	7,363	-0.01%
2019/01/18	0.9	18.15	21	18.20	18.25	-20.1	7,347	-0.27%
2019/01/15	0	0.00	13.5	18.02	18.10	-13.5	7,486	-0.18%
2019/01/11	0	0.00	0.2	17.95	18.00	-0.2	7,627	0.00%
2019/01/10	0	0.00	0.1	17.95	17.95	-0.1	7,570	0.00%
2019/01/09	0.9	17.90	5	17.85	17.95	-4.1	7,629	-0.05%
2019/01/08	1	17.65	0	0.00	17.70	1	7,618	0.01%
2019/01/07	0.8	17.75	1	17.60	17.80	-0.2	7,729	0.00%
2019/01/04	5	17.40	118.2	17.41	17.40	-113.2	7,848	-1.44%	大賣/鉅額交易
2019/01/02	2	17.40	0	0.00	17.40	2	8,432	0.02%
2018/12/28	1	17.40	0	0.00	17.50	1	8,453	0.01%
2018/12/27	7	17.40	0	0.00	17.40	7	8,629	0.08%
2018/12/25	6	17.36	0	0.00	17.35	6	8,679	0.07%
2018/12/24	2	17.40	0	0.00	17.55	2	8,713	0.02%
2018/12/21	2	17.45	0	0.00	17.40	2	8,760	0.02%
2018/12/19	10	17.50	0	0.00	17.60	10	8,709	0.11%
2018/12/18	6	17.40	0	0.00	17.45	6	8,639	0.07%
2018/12/14	6	17.54	0	0.00	17.55	6	8,798	0.07%
2018/12/13	0	0.00	0.2	17.60	17.60	-0.2	8,807	0.00%
2018/12/12	0	0.00	50	17.60	17.60	-50	8,817	-0.57%
2018/12/11	0	0.00	0.9	17.65	17.60	-0.9	8,802	-0.01%
2018/12/10	94.1	17.60	0	0.00	17.60	94.1	8,851	1.06%
2018/12/07	3	17.70	0	0.00	17.70	3	8,813	0.03%
2018/12/06	1	17.60	80	17.60	17.70	-79	8,826	-0.90%
2018/12/05	1	17.70	1	17.75	17.75	0	8,714	0.00%
2018/12/03	25	17.74	0	0.00	17.75	25	8,694	0.29%
2018/11/30	21	17.66	0	0.00	17.55	21	8,695	0.24%
2018/11/28	2	17.65	0	0.00	17.70	2	8,504	0.02%
2018/11/23	0	0.00	2	17.65	17.60	-2	8,495	-0.02%
2018/11/19	0	0.00	2	17.90	17.80	-2	8,565	-0.02%
2018/11/15	0.4	17.75	0	0.00	17.70	0.4	8,641	0.01%
2018/11/13	2	17.60	0	0.00	17.60	2	8,848	0.02%
2018/11/09	0	0.00	80	17.55	17.70	-80	9,383	-0.85%
2018/11/08	80	17.70	0.7	17.70	17.70	79.3	9,848	0.80%
2018/11/02	80	17.45	0	0.00	17.50	80	10,551	0.76%
2018/11/01	2	17.25	0	0.00	17.40	2	10,719	0.02%
2018/10/31	1	17.35	0	0.00	17.45	1	10,817	0.01%
2018/10/30	0	0.00	2	17.25	17.35	-2	10,711	-0.02%
2018/10/29	21	17.10	1	17.10	17.15	20	10,732	0.19%
2018/10/25	3	17.03	4	17.21	17.25	-1	10,853	-0.01%
2018/10/24	1.6	17.25	11	17.36	17.30	-9.4	11,042	-0.08%
2018/10/23	5	17.34	0	0.00	17.30	5	11,101	0.05%
2018/10/22	3	17.40	10	17.45	17.50	-7	11,146	-0.06%
2018/10/19	1.5	17.45	1	17.40	17.55	0.5	11,180	0.00%
2018/10/18	1	17.40	0	0.00	17.50	1	11,035	0.01%
2018/10/17	2	17.45	0	0.00	17.50	2	11,046	0.02%
2018/10/16	10.5	17.41	50	17.45	17.50	-39.5	10,974	-0.36%
2018/10/15	8	17.52	0	0.00	17.45	8	10,855	0.07%
2018/10/12	21	17.53	0	0.00	17.75	21	10,710	0.20%
2018/10/11	7	17.61	10	17.70	17.50	-3	10,559	-0.03%
2018/10/09	53.4	18.10	19	18.10	18.10	34.4	9,993	0.34%
2018/10/08	5.3	18.05	101	18.05	18.05	-95.7	9,952	-0.96%	大賣/
2018/10/05	31	18.03	187	18.08	18.00	-156	9,914	-1.57%	大賣/鉅額交易
2018/10/04	8	18.28	0	0.00	18.15	8	9,755	0.08%
2018/10/03	2.6	18.38	1	18.40	18.40	1.6	9,623	0.02%
2018/10/02	7.2	18.39	0	0.00	18.35	7.2	9,619	0.07%
2018/10/01	0.1	18.55	0	0.00	18.55	0.1	9,520	0.00%
2018/09/28	0	18.50	0	0.00	18.50	0	9,562	0.00%
2018/09/27	0	0.00	101	18.45	18.50	-101	9,516	-1.06%	大賣/鉅額交易
2018/09/26	1.6	18.42	0	0.00	18.45	1.6	9,434	0.02%
2018/09/25	0.2	18.45	0.7	18.45	18.45	-0.5	9,466	-0.01%
2018/09/21	10	18.35	21.2	18.40	18.50	-11.2	9,403	-0.12%
2018/09/20	11.1	18.26	31.1	18.25	18.30	-20	9,211	-0.22%
2018/09/19	31	18.05	45.1	18.13	18.15	-14.1	9,210	-0.15%
2018/09/18	0	0.00	4.9	18.01	18.05	-4.9	9,231	-0.05%
2018/09/17	0	0.00	6	17.97	17.95	-6	9,237	-0.06%
2018/09/14	5	17.95	2	18.00	18.00	3	9,266	0.03%
2018/09/13	5	17.95	0	0.00	18.00	5	9,298	0.05%
2018/09/11	1	17.75	3.2	17.80	17.85	-2.2	9,380	-0.02%
2018/09/10	1	17.75	5	17.79	17.85	-4	9,572	-0.04%
2018/09/07	2	17.75	6	17.80	17.85	-4	9,789	-0.04%
2018/09/06	0	0.00	0	17.85	17.75	0	9,844	0.00%
2018/09/05	23	17.87	0	0.00	17.80	23	9,826	0.23%
2018/09/04	0	0.00	0	18.00	18.00	0	9,801	0.00%
2018/09/03	2	17.90	1	17.95	17.95	1	9,912	0.01%
2018/08/31	0	0.00	4	18.00	18.00	-4	9,980	-0.04%
2018/08/30	2	17.90	0	0.00	17.95	2	10,074	0.02%
2018/08/28	1	17.90	1	17.85	17.90	0	10,117	0.00%
2018/08/27	12	17.83	0	0.00	17.80	12	10,144	0.12%
2018/08/24	1	17.80	0	0.00	17.85	1	10,181	0.01%
2018/08/23	111	17.96	0	0.00	17.95	111	10,610	1.05%	大買/鉅額交易
2018/08/22	21	17.90	1	17.90	18.00	20	10,759	0.19%
2018/08/21	2	17.88	0	0.00	17.90	2	10,681	0.02%
2018/08/20	50	17.80	1	17.75	17.75	49	10,650	0.46%
2018/08/17	0	0.00	21	17.55	17.55	-21	10,577	-0.20%
2018/08/16	2	17.30	115	17.45	17.45	-113	10,537	-1.07%	大賣/鉅額交易
2018/08/15	108	18.62	600	18.57	18.65	-492	10,139	-4.85%	大買/大賣/鉅額交易
2018/08/14	263	18.60	0	0.00	18.70	263	9,689	2.71%	大買/鉅額交易
2018/08/13	121	18.73	10	18.70	18.55	111	9,543	1.16%	大買/鉅額交易
2018/08/10	61	18.71	0	0.00	18.75	61	9,299	0.66%
2018/08/09	0	0.00	3	18.50	18.50	-3	9,002	-0.03%
2018/08/08	1	18.40	7	18.35	18.40	-6	8,856	-0.07%
2018/08/07	5	18.30	0	0.00	18.25	5	8,738	0.06%
2018/08/06	6	18.25	0	0.00	18.25	6	8,609	0.07%
2018/08/03	55	18.25	10	18.25	18.25	45	8,547	0.53%
2018/08/02	18	18.25	23.3	18.21	18.25	-5.3	8,494	-0.06%
2018/08/01	0	0.00	103	18.30	18.35	-103	8,438	-1.22%	大賣/鉅額交易
2018/07/31	0	0.00	33	18.22	18.35	-33	8,385	-0.39%
2018/07/30	22	18.08	23	18.07	18.10	-1	8,112	-0.01%
2018/07/27	50	17.95	10	18.00	18.00	40	7,968	0.50%
2018/07/25	1	17.90	0	0.00	17.90	1	7,903	0.01%
2018/07/24	0	0.00	16	17.92	17.95	-16	7,899	-0.20%
2018/07/18	10	17.80	0	0.00	17.80	10	8,029	0.12%
2018/07/16	0	0.00	5	17.80	17.70	-5	8,056	-0.06%
2018/07/12	0	0.00	5	17.70	17.75	-5	8,122	-0.06%
2018/07/11	190	17.70	0	0.00	17.60	190	8,165	2.33%	大買/鉅額交易
2018/07/09	0	0.00	10	17.65	17.60	-10	8,174	-0.12%
2018/07/06	3	17.50	0	0.00	17.55	3	8,193	0.04%
2018/07/05	5	17.55	0	0.00	17.60	5	8,171	0.06%
2018/07/04	0	0.00	120	17.68	17.60	-120	8,233	-1.46%	大賣/鉅額交易
2018/06/29	0	0.00	30.3	17.60	17.75	-30.3	8,203	-0.37%
2018/06/28	40	17.50	1	17.50	17.50	39	8,117	0.48%
2018/06/26	66	17.60	0	0.00	17.55	66	7,998	0.83%
2018/06/25	0	0.00	0.9	17.65	17.60	-0.9	7,908	-0.01%
2018/06/22	2	17.55	0	0.00	17.55	2	7,893	0.03%
2018/06/21	30	17.65	0	0.00	17.60	30	7,786	0.39%
2018/06/20	2	17.63	10	17.65	17.65	-8	7,829	-0.10%
2018/06/19	10	17.66	10	17.65	17.60	0	7,755	0.00%
2018/06/15	3	17.75	0	0.00	17.85	3	7,568	0.04%
2018/06/14	3	17.85	2	17.85	17.80	1	7,344	0.01%
2018/06/12	5	18.00	0	0.00	18.05	5	7,514	0.07%
2018/06/11	10	18.10	0	0.00	18.05	10	7,448	0.13%
2018/06/08	0	0.00	10	18.05	18.05	-10	7,394	-0.14%
2018/06/07	0	0.00	20.5	18.04	18.10	-20.5	7,460	-0.27%
2018/06/06	20	17.95	5	17.95	17.95	15	7,347	0.20%
2018/06/04	3	17.75	0	0.00	17.80	3	7,283	0.04%
2018/05/31	7	17.65	0	0.00	17.90	7	7,237	0.10%
2018/05/30	24	17.71	5	17.80	17.65	19	6,865	0.28%
2018/05/29	5	17.80	0	0.00	17.90	5	6,737	0.07%
2018/05/24	23	17.75	0	0.00	17.75	23	6,835	0.34%
2018/05/22	5	17.80	0	17.80	17.80	5	6,857	0.07%
2018/05/21	13	17.85	0	0.00	17.90	13	6,942	0.19%
2018/05/17	2	17.95	0	0.00	17.90	2	7,132	0.03%
2018/05/15	4	17.95	7.2	17.95	18.00	-3.2	7,410	-0.04%
2018/05/14	1	17.90	0	0.00	17.90	1	7,812	0.01%
2018/05/11	10	17.85	2	17.85	17.85	8	8,016	0.10%
2018/05/10	1	17.75	0	0.00	17.80	1	8,184	0.01%
2018/05/07	0	0.00	20	17.85	17.75	-20	8,590	-0.23%
2018/05/04	1	17.80	0	0.00	17.80	1	8,630	0.01%
2018/05/02	0	0.00	41	18.00	18.00	-41	8,694	-0.47%
2018/04/30	7	17.89	0	0.00	17.95	7	8,689	0.08%
2018/04/27	0	0.00	15	17.83	17.85	-15	8,665	-0.17%
2018/04/24	0	0.00	34	17.79	17.75	-34	8,746	-0.39%
2018/04/23	0	0.00	1	17.85	17.80	-1	8,847	-0.01%
2018/04/20	0	0.00	1	17.80	17.75	-1	8,867	-0.01%
2018/04/19	4	17.83	5.7	17.85	17.85	-1.6	8,890	-0.02%
2018/04/18	1.5	17.72	20	17.71	17.75	-18.5	8,876	-0.21%
2018/04/17	0.5	17.75	1	17.60	17.75	-0.5	8,923	-0.01%
2018/04/16	5	17.75	0	0.00	17.75	5	8,924	0.06%
2018/04/13	90	17.80	5	17.80	17.80	85	9,015	0.94%
2018/04/12	0	0.00	7	17.80	17.80	-7	9,163	-0.08%
2018/04/11	15	17.73	15	17.72	17.75	0	9,331	0.00%
2018/04/10	87	17.68	27	17.76	17.80	60	9,366	0.64%
2018/04/09	47	17.58	21	17.63	17.65	26	9,334	0.28%
2018/04/03	3	17.50	11	17.50	17.50	-8	9,303	-0.09%
2018/04/02	0	17.60	0	0.00	17.55	0	9,337	0.00%
2018/03/31	13	17.60	52	17.58	17.60	-39	9,408	-0.41%
2018/03/30	1	17.55	33	17.55	17.60	-32	9,444	-0.34%
2018/03/29	0	0.00	5	17.50	17.50	-5	9,405	-0.05%
2018/03/27	25	17.55	52	17.55	17.60	-27	9,378	-0.29%
2018/03/26	73	17.41	9	17.40	17.45	64	9,332	0.69%
2018/03/23	17	17.45	4	17.45	17.45	13	9,329	0.14%
2018/03/22	5	17.60	1	17.60	17.60	4	9,279	0.04%
2018/03/21	0	0.00	2	17.60	17.60	-2	9,264	-0.02%
2018/03/20	5	17.55	31	17.58	17.55	-26	9,377	-0.28%
2018/03/19	0	0.00	307.1	17.56	17.60	-307.1	9,332	-3.29%	大賣/鉅額交易
2018/03/16	0	0.00	228	17.49	17.60	-228	9,311	-2.45%	大賣/鉅額交易
2018/03/15	10	17.40	5	17.40	17.40	5	9,048	0.06%
2018/03/14	0	0.00	1	17.45	17.45	-1	9,037	-0.01%
2018/03/13	0	0.00	84	17.42	17.45	-84	9,082	-0.92%
2018/03/12	0	0.00	130	17.33	17.35	-130	8,968	-1.45%	大賣/鉅額交易
2018/03/09	2	17.25	0	0.00	17.25	2	8,979	0.02%
2018/03/07	319	17.10	0	0.00	17.10	319	9,156	3.48%	大買/鉅額交易
2018/03/06	300	17.10	3	17.10	17.10	297	9,200	3.23%	大買/鉅額交易
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/03/01	34.2	17.08	0	0.00	17.10	34.2	9,351	0.37%
2018/02/27	10	17.20	5	17.25	17.20	5	9,260	0.05%
2018/02/26	10	17.10	100	17.16	17.15	-90	9,153	-0.98%
2018/02/23	38	17.03	129	17.01	17.05	-91	9,122	-1.00%	大賣/
2018/02/22	26	16.95	40	16.93	16.95	-14	9,212	-0.15%
2018/02/21	0	0.00	150	16.88	16.95	-150	9,319	-1.61%	大賣/鉅額交易
2018/02/12	22	16.71	0	0.00	16.75	22	9,226	0.24%
2018/02/09	41	16.60	0	0.00	16.65	41	9,147	0.45%
2018/02/08	20	16.80	0	0.00	16.80	20	9,019	0.22%
2018/02/07	72	16.83	0	0.00	16.90	72	8,990	0.80%
2018/02/06	288	16.71	15	16.72	16.60	273	8,789	3.11%	大買/鉅額交易
2018/02/05	128	17.12	0	0.00	17.10	128	8,392	1.53%	大買/鉅額交易
2018/02/02	29	17.26	2	17.25	17.40	27	8,225	0.33%
2018/02/01	10.9	17.35	3	17.30	17.40	7.9	8,124	0.10%
2018/01/31	44	17.18	11.1	17.25	17.40	33	8,104	0.41%
2018/01/30	41.7	17.36	5	17.35	17.30	36.7	7,826	0.47%
2018/01/29	4	17.39	12	17.40	17.40	-8	7,743	-0.10%
2018/01/26	18	17.35	0	0.00	17.35	18	7,665	0.23%
2018/01/25	0	0.00	5	17.40	17.40	-5	7,627	-0.07%
2018/01/24	81	17.29	0.1	17.25	17.25	81	7,529	1.08%
2018/01/23	160	17.30	5.3	17.30	17.40	154.8	7,525	2.06%	大買/鉅額交易
2018/01/22	75	17.30	141.3	17.35	17.40	-66.3	7,520	-0.88%	大賣/
2018/01/19	110	17.44	11	17.45	17.45	99	7,476	1.32%	大買/
2018/01/18	47	17.48	210	17.53	17.50	-163	7,445	-2.19%	大賣/鉅額交易
2018/01/17	86	17.40	14	17.45	17.50	72	7,373	0.98%
2018/01/16	2	17.40	0	0.00	17.40	2	7,316	0.03%
2018/01/15	65	17.25	10	17.30	17.35	55	7,314	0.75%
2018/01/12	2	17.30	15	17.25	17.30	-13	7,354	-0.18%
2018/01/11	5	17.15	0	0.00	17.25	5	7,314	0.07%
2018/01/10	0	0.00	10	17.25	17.30	-10	7,440	-0.13%
2018/01/09	0	0.00	35	17.25	17.30	-35	7,418	-0.47%
2018/01/08	0	0.00	7	17.26	17.30	-7	7,430	-0.09%
2018/01/05	0	0.00	180	17.01	17.15	-180	7,285	-2.47%	大賣/鉅額交易
2018/01/04	10	16.90	120	16.92	16.95	-110	7,233	-1.52%	大賣/鉅額交易
2018/01/03	5	16.85	103	16.85	16.90	-98	7,272	-1.35%	大賣/
2018/01/02	11	16.75	91	16.79	16.85	-80	7,223	-1.11%